Free Trial

Astrana Health (ASTH) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free ASTH Stock Alerts
$41.43
+1.37 (+3.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsTrends

Astrana Health Stock Price Performance

5 Day
Performance
+3.68%
1 Month
Performance
+11.76%
3 Month
Performance
-4.91%
Receive ASTH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Astrana Health and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

ASTH Stock Chart for Sunday, June, 2, 2024

ASTH Chart by TradingView

Astrana Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$40.06$41.43
+3.42%		$42.35$40.04371,193 shs$2.32 billion
05/30/2024$39.54$40.06
+1.32%		$40.83$39.02232,668 shs$2.24 billion
05/29/2024$39.96$39.54
-1.05%		$39.89$39.24105,454 shs$2.22 billion
05/28/2024$39.97$39.96
-0.03%		$40.64$39.47111,536 shs$2.24 billion
05/27/2024$39.97$39.97$40.16$36.61187,200 shs$2.24 billion
05/24/2024$37.69$39.97
+6.05%		$40.16$36.61187,262 shs$2.24 billion
05/23/2024$38.10$37.69
-1.08%		$38.42$37.12153,216 shs$2.11 billion
05/22/2024$38.91$38.10
-2.08%		$38.95$38.03110,448 shs$2.13 billion
05/21/2024$39.06$38.91
-0.38%		$39.03$38.3383,848 shs$2.18 billion
05/20/2024$40.90$39.06
-4.50%		$40.41$38.98154,611 shs$2.19 billion
05/17/2024$41.13$40.90
-0.56%		$41.60$40.52170,703 shs$2.29 billion
05/16/2024$41.18$41.13
-0.12%		$41.91$40.62166,085 shs$2.30 billion
05/15/2024$40.02$41.18
+2.90%		$41.37$39.95186,698 shs$2.31 billion
05/14/2024$39.15$40.02
+2.22%		$40.21$39.38119,966 shs$2.24 billion
05/13/2024$38.89$39.15
+0.67%		$39.70$38.43114,254 shs$2.19 billion
05/10/2024$39.05$38.89
-0.41%		$39.24$38.53145,566 shs$2.18 billion
05/09/2024$38.09$39.05
+2.52%		$39.32$37.84147,609 shs$2.19 billion
05/08/2024$37.93$38.09
+0.42%		$38.49$34.96158,668 shs$2.13 billion
05/07/2024$38.32$37.93
-1.02%		$39.17$37.87125,521 shs$2.13 billion
05/06/2024$37.46$38.32
+2.30%		$38.62$37.73106,286 shs$2.15 billion
05/03/2024$37.07$37.46
+1.05%		$38.18$36.78106,977 shs$2.10 billion
05/02/2024$37.25$37.07
-0.48%		$37.95$36.49114,734 shs$2.08 billion
05/01/2024$37.15$37.25
+0.27%		$38.13$36.93121,602 shs$2.09 billion
04/30/2024$37.93$37.15
-2.06%		$37.93$36.79108,729 shs$2.08 billion
04/29/2024$36.72$37.93
+3.30%		$38.02$36.8385,938 shs$2.13 billion
04/26/2024$36.56$36.72
+0.44%		$37.36$36.2986,781 shs$2.04 billion
04/25/2024$37.01$36.56
-1.22%		$37.38$35.96112,477 shs$2.03 billion
04/24/2024$37.48$37.01
-1.25%		$38.31$36.9579,810 shs$2.05 billion
04/23/2024$37.43$37.48
+0.13%		$38.32$37.3899,125 shs$2.08 billion
04/22/2024$37.22$37.43
+0.56%		$37.83$36.9184,374 shs$2.07 billion
04/19/2024$37.09$37.22
+0.35%		$37.81$36.96117,005 shs$2.06 billion
04/18/2024$37.41$37.09
-0.86%		$38.40$36.91194,992 shs$2.06 billion
04/17/2024$37.89$37.41
-1.27%		$39.48$37.34105,501 shs$2.07 billion
04/16/2024$39.15$37.89
-3.22%		$39.45$37.82115,734 shs$2.10 billion
04/15/2024$40.72$39.15
-3.86%		$41.12$38.59154,137 shs$2.17 billion
04/12/2024$41.22$40.72
-1.21%		$40.81$40.17107,652 shs$2.26 billion
04/11/2024$41.15$41.22
+0.17%		$41.40$40.3682,042 shs$2.28 billion
04/10/2024$42.56$41.15
-3.31%		$41.92$40.66129,797 shs$2.28 billion
04/09/2024$42.20$42.56
+0.85%		$42.56$41.6158,466 shs$2.36 billion
04/08/2024$41.75$42.20
+1.08%		$42.68$41.6485,722 shs$2.34 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
04/05/2024$41.39$41.75
+0.87%		$42.70$40.9276,872 shs$2.31 billion
04/04/2024$42.10$41.39
-1.69%		$43.00$41.32123,491 shs$2.29 billion
04/03/2024$42.06$42.10
+0.10%		$42.35$41.59161,472 shs$2.33 billion
04/02/2024$42.04$42.06
+0.05%		$42.58$40.38234,589 shs$2.33 billion
04/01/2024$41.99$42.04
+0.12%		$43.19$41.41114,127 shs$2.33 billion
03/29/2024$41.99$41.99$42.91$40.86135,289 shs$2.33 billion
03/28/2024$41.12$41.99
+2.12%		$42.91$40.86135,289 shs$2.33 billion
03/27/2024$39.50$41.12
+4.10%		$41.19$39.77145,125 shs$2.28 billion
03/26/2024$39.29$39.50
+0.53%		$40.12$39.4992,318 shs$2.19 billion
03/25/2024$39.67$39.29
-0.96%		$40.20$39.1576,903 shs$2.18 billion
03/22/2024$40.92$39.67
-3.05%		$41.11$39.51106,804 shs$2.20 billion
03/21/2024$41.55$40.92
-1.52%		$42.44$40.57141,283 shs$2.27 billion
03/20/2024$39.97$41.55
+3.95%		$42.16$39.57124,805 shs$2.22 billion
03/19/2024$39.57$39.97
+1.01%		$40.67$39.37101,500 shs$2.22 billion
03/18/2024$39.88$39.57
-0.78%		$40.41$39.42113,717 shs$2.19 billion
03/15/2024$40.09$39.88
-0.52%		$40.64$39.49360,868 shs$2.21 billion
03/14/2024$41.00$40.09
-2.22%		$40.92$39.50149,218 shs$2.22 billion
03/13/2024$42.04$41.00
-2.47%		$42.74$40.62123,918 shs$2.27 billion
03/12/2024$42.21$42.04
-0.40%		$42.58$41.60107,537 shs$2.33 billion
03/11/2024$44.72$42.21
-5.61%		$44.97$42.00244,842 shs$2.34 billion
03/08/2024$44.71$44.72
+0.02%		$45.71$44.47227,771 shs$2.48 billion
03/07/2024$43.82$44.71
+2.03%		$45.39$43.61185,427 shs$2.48 billion
03/06/2024$43.22$43.82
+1.39%		$44.24$43.10118,792 shs$2.43 billion
03/05/2024$43.97$43.22
-1.71%		$44.26$42.70147,488 shs$2.40 billion
03/04/2024$43.57$43.97
+0.92%		$44.90$43.35162,899 shs$2.44 billion
03/01/2024$45.04$43.57
-3.26%		$45.24$43.02184,962 shs$2.54 billion

Related Companies:
This page (NASDAQ:ASTH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The Worst is Yet to Come…
Porter & Company