7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

76,722.46

-2,165.06

-2.74%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

NasdaqCM - Nasdaq Real Time Price USD

Astrana Health, Inc. (ASTH)

36.53 -0.09 (-0.25%)

At close: 4:00:01 PM EDT

36.53 0.00 (0.00%)

After hours: 4:00:16 PM EDT

Trade ASTH on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	36.62	36.76	35.83	36.53	36.53	236,660
Oct 29, 2026	37.05	37.50	36.44	36.62	36.62	256,100
Oct 28, 2026	36.90	37.87	36.30	36.67	36.67	253,600
Oct 27, 2026	37.74	37.87	36.56	36.94	36.94	311,000
Oct 26, 2026	37.33	38.42	37.00	37.23	37.23	250,200
Oct 23, 2026	37.74	38.17	37.11	37.45	37.45	196,700
Oct 22, 2026	37.47	38.47	37.21	38.01	38.01	213,900
Oct 21, 2026	38.74	38.77	37.20	37.35	37.35	222,900
Oct 20, 2026	37.12	38.75	37.12	38.58	38.58	252,800
Oct 19, 2026	36.81	37.40	36.17	36.90	36.90	300,700
Oct 16, 2026	38.03	38.17	36.53	36.81	36.81	240,000
Oct 15, 2026	38.01	39.01	37.63	38.03	38.03	260,500
Oct 14, 2026	37.32	38.58	36.93	37.72	37.72	446,100
Oct 13, 2026	38.98	39.87	37.42	37.87	37.87	268,200
Oct 12, 2026	37.72	38.55	36.06	38.40	38.40	294,500
Oct 9, 2026	35.87	37.70	35.87	37.55	37.55	314,900
Oct 8, 2026	36.81	36.96	35.38	35.87	35.87	351,100
Oct 7, 2026	36.65	37.66	36.65	37.14	37.14	664,500
Oct 6, 2026	37.12	37.70	36.78	37.00	37.00	227,100
Oct 5, 2026	35.73	37.06	35.73	36.81	36.81	389,900
Oct 2, 2026	35.53	36.39	35.11	35.88	35.88	310,400
Oct 1, 2026	35.61	35.68	34.71	34.91	34.91	266,800
Sep 30, 2026	35.49	35.97	34.81	35.57	35.57	398,900
Sep 29, 2026	35.09	35.66	34.46	35.45	35.45	264,300
Sep 28, 2026	36.29	36.83	34.74	35.13	35.13	363,600
Sep 25, 2026	34.46	36.41	34.11	36.37	36.37	336,600
Sep 24, 2026	34.32	34.54	33.54	34.44	34.44	391,500
Sep 23, 2026	33.08	34.46	32.22	34.34	34.34	405,100
Sep 22, 2026	34.11	35.52	33.40	35.11	35.11	409,500
Sep 21, 2026	34.40	34.44	32.22	33.55	33.55	603,500
Sep 18, 2026	33.87	35.22	33.14	34.36	34.36	1,438,100
Sep 17, 2026	37.96	38.16	34.17	34.30	34.30	1,051,800
Sep 16, 2026	38.35	39.52	37.60	37.70	37.70	263,400
Sep 15, 2026	39.70	39.70	38.00	38.35	38.35	314,300
Sep 14, 2026	38.21	39.95	38.21	39.60	39.60	321,300
Sep 11, 2026	38.45	38.88	37.59	37.98	37.98	191,700
Sep 10, 2026	38.06	39.40	37.48	38.03	38.03	264,200
Sep 9, 2026	37.87	38.20	36.66	38.06	38.06	196,900
Sep 8, 2026	38.20	38.28	37.24	38.10	38.10	305,000
Sep 4, 2026	37.65	39.24	37.22	38.47	38.47	242,000
Sep 3, 2026	38.80	38.95	37.53	37.83	37.83	380,300
Sep 2, 2026	38.71	39.24	38.44	38.57	38.57	305,500
Sep 1, 2026	38.04	39.39	37.69	38.60	38.60	301,300
Aug 31, 2026	37.63	38.61	37.51	38.11	38.11	235,200
Aug 28, 2026	38.46	38.68	37.66	37.96	37.96	368,700
Aug 27, 2026	38.27	38.59	37.53	38.41	38.41	280,900
Aug 26, 2026	37.64	39.36	37.07	38.61	38.61	281,100
Aug 25, 2026	38.11	38.11	36.60	37.61	37.61	362,700
Aug 24, 2026	39.18	39.85	37.90	38.11	38.11	371,400
Aug 21, 2026	38.90	39.44	38.43	39.35	39.35	395,100
Aug 20, 2026	39.12	39.89	38.52	38.74	38.74	214,300
Aug 19, 2026	39.71	41.00	39.13	39.40	39.40	384,500
Aug 18, 2026	39.73	40.55	38.76	39.16	39.16	358,000
Aug 17, 2026	40.41	40.66	38.72	39.75	39.75	493,400
Aug 14, 2026	37.69	40.90	37.69	40.81	40.81	539,500
Aug 13, 2026	36.20	38.00	36.20	37.79	37.79	352,400
Aug 12, 2026	34.56	36.05	34.41	35.79	35.79	645,600
Aug 11, 2026	37.90	38.35	34.11	34.48	34.48	584,200
Aug 10, 2026	36.12	37.87	36.12	37.47	37.47	621,200
Aug 7, 2026	34.54	36.61	34.48	35.76	35.76	909,900
Aug 6, 2026	35.82	35.87	33.92	34.13	34.13	665,200
Aug 5, 2026	35.32	36.53	34.58	35.83	35.83	512,500
Aug 4, 2026	35.72	35.91	34.90	35.67	35.67	400,200
Aug 3, 2026	35.52	36.42	35.52	35.91	35.91	526,900
Jul 31, 2026	36.30	36.60	34.57	35.56	35.56	632,300
Jul 30, 2026	36.51	37.09	35.80	36.68	36.68	441,600
Jul 29, 2026	37.84	38.19	36.26	36.51	36.51	500,600
Jul 28, 2026	38.11	38.51	35.79	37.97	37.97	647,000
Jul 27, 2026	39.83	40.03	37.94	38.19	38.19	598,700
Jul 24, 2026	40.89	42.14	40.15	40.31	40.31	441,700
Jul 23, 2026	41.62	41.83	38.95	40.99	40.99	872,200
Jul 22, 2026	44.93	45.15	41.84	41.94	41.94	574,900
Jul 21, 2026	44.27	45.72	44.25	45.46	45.46	443,000
Jul 20, 2026	45.80	45.80	43.96	44.55	44.55	578,900
Jul 17, 2026	44.43	45.00	43.05	44.94	44.94	709,500
Jul 16, 2026	47.65	48.38	45.05	45.10	45.10	520,300
Jul 15, 2026	48.82	49.09	46.10	47.04	47.04	571,400
Jul 14, 2026	48.74	49.98	47.50	49.00	49.00	652,600
Jul 13, 2026	46.87	48.42	46.87	47.64	47.64	354,600
Jul 10, 2026	47.06	48.49	45.50	46.88	46.88	350,100
Jul 9, 2026	46.09	47.07	44.93	46.81	46.81	609,500
Jul 8, 2026	46.70	47.53	46.21	46.28	46.28	470,900
Jul 7, 2026	46.90	47.52	45.69	47.04	47.04	538,100
Jul 6, 2026	49.04	50.00	46.84	46.91	46.91	636,400
Jul 2, 2026	49.42	51.60	48.70	49.17	49.17	1,051,800
Jul 1, 2026	46.82	50.61	46.82	49.81	49.81	1,701,100
Jun 30, 2026	45.03	47.11	44.88	46.41	46.41	1,274,100
Jun 29, 2026	44.71	45.08	43.55	45.03	45.03	714,700
Jun 26, 2026	42.90	44.59	42.50	44.51	44.51	1,964,200
Jun 25, 2026	42.68	43.74	41.82	43.50	43.50	683,900
Jun 24, 2026	41.55	42.57	41.13	42.27	42.27	951,900
Jun 23, 2026	39.56	41.35	39.49	41.20	41.20	737,100
Jun 22, 2026	39.50	40.58	39.38	39.59	39.59	635,700
Jun 18, 2026	38.89	39.34	38.42	39.17	39.17	936,300
Jun 17, 2026	38.27	38.87	37.75	38.16	38.16	429,400
Jun 16, 2026	38.64	38.97	38.05	38.38	38.38	448,400
Jun 15, 2026	38.40	38.64	37.27	38.38	38.38	452,300
Jun 12, 2026	39.85	40.05	38.25	38.62	38.62	520,000
Jun 11, 2026	39.00	40.13	38.74	39.85	39.85	745,300
Jun 10, 2026	38.47	38.96	36.00	38.73	38.73	903,700
Jun 9, 2026	38.62	39.30	36.89	38.29	38.29	474,900
Jun 8, 2026	37.99	38.96	37.56	38.39	38.39	434,400
Jun 5, 2026	38.22	38.76	37.73	37.99	37.99	632,800
Jun 4, 2026	37.20	38.52	37.20	37.85	37.85	547,800
Jun 3, 2026	36.91	36.98	36.12	36.70	36.70	338,300
Jun 2, 2026	37.62	38.26	36.69	36.91	36.91	408,800
Jun 1, 2026	37.53	39.09	37.40	37.76	37.76	413,800
May 29, 2026	38.30	38.45	37.50	37.62	37.62	388,100
May 28, 2026	38.50	38.98	38.23	38.33	38.33	320,500
May 27, 2026	38.79	39.05	38.25	38.52	38.52	347,100
May 26, 2026	38.98	39.48	38.08	38.54	38.54	554,600
May 22, 2026	37.54	37.93	37.27	37.85	37.85	375,900
May 21, 2026	38.76	38.76	36.95	37.38	37.38	427,200
May 20, 2026	39.30	39.87	37.92	38.76	38.76	327,200
May 19, 2026	39.01	39.67	38.98	39.30	39.30	313,900
May 18, 2026	38.26	39.75	38.25	38.98	38.98	491,700
May 15, 2026	39.00	39.60	37.77	38.26	38.26	373,900
May 14, 2026	39.76	39.80	38.81	39.16	39.16	367,200
May 13, 2026	38.55	39.93	37.90	39.76	39.76	606,800
May 12, 2026	36.99	39.62	36.76	39.01	39.01	601,500
May 11, 2026	39.47	39.65	37.08	37.97	37.97	561,100
May 8, 2026	36.91	39.90	35.53	39.30	39.30	929,900
May 7, 2026	35.26	36.20	35.13	36.08	36.08	614,100
May 6, 2026	35.02	35.79	34.57	35.25	35.25	359,300
May 5, 2026	35.00	35.55	34.69	35.19	35.19	519,200
May 4, 2026	34.52	35.85	34.19	34.98	34.98	457,900
May 1, 2026	34.36	34.94	33.42	34.89	34.89	543,100
Apr 30, 2026	34.79	35.10	33.73	34.14	34.14	330,100
Apr 29, 2026	34.90	35.38	34.44	35.02	35.02	434,400
Apr 28, 2026	34.01	34.94	33.57	34.89	34.89	601,400
Apr 27, 2026	33.94	34.86	33.45	34.01	34.01	354,300
Apr 24, 2026	32.65	33.78	32.11	33.72	33.72	444,700
Apr 23, 2026	32.91	34.39	32.63	32.93	32.93	428,600
Apr 22, 2026	33.00	33.74	32.49	33.70	33.70	418,900
Apr 21, 2026	32.00	33.00	31.66	32.55	32.55	678,600
Apr 20, 2026	31.32	32.01	30.50	31.45	31.45	579,000
Apr 17, 2026	30.97	32.00	30.49	31.50	31.50	840,600
Apr 16, 2026	29.25	30.70	29.00	30.60	30.60	582,300
Apr 15, 2026	29.45	29.75	28.64	29.23	29.23	291,800
Apr 14, 2026	28.88	29.97	28.85	29.07	29.07	343,400
Apr 13, 2026	27.50	28.97	27.30	28.88	28.88	391,500
Apr 10, 2026	28.33	28.43	27.37	27.63	27.63	275,300
Apr 9, 2026	27.28	28.46	26.92	28.23	28.23	300,600
Apr 8, 2026	28.37	28.57	27.27	27.41	27.41	477,500
Apr 7, 2026	26.80	28.08	26.71	27.75	27.75	642,500
Apr 6, 2026	25.04	26.39	24.87	26.00	26.00	454,100
Apr 2, 2026	24.10	25.12	23.75	25.05	25.05	302,700
Apr 1, 2026	24.59	25.16	24.35	24.51	24.51	285,500
Mar 31, 2026	24.37	24.89	23.96	24.52	24.52	402,900
Mar 30, 2026	24.40	24.50	23.76	24.34	24.34	382,300
Mar 27, 2026	24.20	24.49	23.75	24.19	24.19	333,400
Mar 26, 2026	24.34	24.80	23.88	24.27	24.27	417,600
Mar 25, 2026	24.32	24.72	23.58	24.48	24.48	267,500
Mar 24, 2026	23.50	24.17	23.00	24.02	24.02	335,200
Mar 23, 2026	24.70	25.41	23.77	23.81	23.81	436,500
Mar 20, 2026	24.29	24.60	23.63	24.23	24.23	920,500
Mar 19, 2026	24.49	24.90	23.59	24.18	24.18	287,600
Mar 18, 2026	24.59	24.85	24.05	24.49	24.49	349,800
Mar 17, 2026	24.60	25.29	24.51	24.80	24.80	386,400
Mar 16, 2026	24.52	25.15	23.92	24.60	24.60	328,900
Mar 13, 2026	23.91	24.85	23.70	24.26	24.26	499,900
Mar 12, 2026	23.77	24.49	23.09	23.25	23.25	533,500
Mar 11, 2026	23.40	24.19	22.99	24.19	24.19	448,400
Mar 10, 2026	24.70	24.96	22.90	23.44	23.44	417,600
Mar 9, 2026	24.49	25.34	23.76	24.72	24.72	493,100
Mar 6, 2026	24.73	25.04	23.95	24.91	24.91	413,000
Mar 5, 2026	25.57	26.10	24.49	25.07	25.07	410,400
Mar 4, 2026	25.30	26.63	24.50	25.59	25.59	721,000
Mar 3, 2026	25.81	25.81	22.76	24.51	24.51	856,300
Mar 2, 2026	24.04	26.54	23.99	26.32	26.32	2,436,400
Feb 27, 2026	20.53	21.55	20.27	20.33	20.33	566,600
Feb 26, 2026	19.99	21.02	19.84	20.91	20.91	328,200
Feb 25, 2026	19.59	20.18	19.32	19.95	19.95	377,400
Feb 24, 2026	19.87	19.87	18.90	19.22	19.22	330,400
Feb 23, 2026	19.85	20.25	19.56	19.82	19.82	577,200
Feb 20, 2026	19.97	20.04	19.18	19.86	19.86	280,000
Feb 19, 2026	19.37	19.83	18.74	19.77	19.77	298,500
Feb 18, 2026	19.10	19.96	19.10	19.45	19.45	543,700
Feb 17, 2026	18.87	19.35	18.59	19.22	19.22	295,000
Feb 13, 2026	18.47	18.97	18.36	18.78	18.78	314,600
Feb 12, 2026	19.26	19.67	18.08	18.16	18.16	541,800
Feb 11, 2026	19.23	19.60	18.62	19.03	19.03	633,800
Feb 10, 2026	18.54	19.96	18.43	19.27	19.27	721,200
Feb 9, 2026	21.05	21.21	18.56	18.59	18.59	779,100
Feb 6, 2026	21.73	22.14	20.80	21.10	21.10	954,300
Feb 5, 2026	22.00	22.62	21.62	21.71	21.71	425,800
Feb 4, 2026	21.41	22.51	21.26	22.03	22.03	599,800
Feb 3, 2026	22.12	22.97	20.92	21.28	21.28	524,900
Feb 2, 2026	22.41	22.89	21.75	22.32	22.32	620,300
Jan 30, 2026	22.39	23.34	22.02	22.74	22.74	773,900
Jan 29, 2026	22.00	22.85	22.00	22.41	22.41	500,200
Jan 28, 2026	22.01	22.98	21.87	22.00	22.00	823,900
Jan 27, 2026	25.41	25.58	20.50	21.48	21.48	1,839,500
Jan 26, 2026	27.16	27.48	26.73	27.22	27.22	342,200
Jan 23, 2026	27.70	28.19	26.98	27.16	27.16	318,300
Jan 22, 2026	26.86	28.75	26.85	27.60	27.60	521,300
Jan 21, 2026	26.49	27.22	26.13	26.68	26.68	291,200
Jan 20, 2026	26.34	26.95	26.06	26.21	26.21	371,400
Jan 16, 2026	27.38	27.38	26.76	26.95	26.95	454,300
Jan 15, 2026	25.85	27.80	25.63	27.38	27.38	251,600
Jan 14, 2026	26.95	27.14	25.52	25.68	25.68	382,900
Jan 13, 2026	29.30	29.30	27.12	27.12	27.12	655,700
Jan 12, 2026	28.28	29.33	27.55	29.21	29.21	404,400
Jan 9, 2026	28.46	28.90	27.70	28.43	28.43	283,100
Jan 8, 2026	28.22	28.98	27.87	28.22	28.22	379,700
Jan 7, 2026	27.90	28.25	26.81	28.18	28.18	711,300
Jan 6, 2026	27.27	28.49	26.79	27.99	27.99	646,900
Jan 5, 2026	25.19	27.47	25.01	27.40	27.40	578,300
Jan 2, 2026	25.33	25.50	24.66	25.22	25.22	602,900
Dec 31, 2025	24.89	25.00	24.47	24.81	24.81	405,600
Dec 30, 2025	25.16	25.34	24.94	24.97	24.97	415,400
Dec 29, 2025	25.30	25.54	24.86	25.18	25.18	302,000
Dec 26, 2025	25.10	25.46	24.69	25.41	25.41	281,700
Dec 24, 2025	24.44	25.48	24.44	25.12	25.12	251,300
Dec 23, 2025	23.93	24.45	23.57	24.44	24.44	355,300
Dec 22, 2025	23.69	24.54	23.49	24.01	24.01	463,700
Dec 19, 2025	23.17	24.59	22.99	23.87	23.87	1,780,500
Dec 18, 2025	22.81	23.42	22.71	23.21	23.21	633,200
Dec 17, 2025	22.31	23.03	22.21	22.64	22.64	563,700
Dec 16, 2025	22.29	22.43	21.98	22.31	22.31	551,200
Dec 15, 2025	23.39	23.39	22.13	22.30	22.30	709,100
Dec 12, 2025	22.77	23.99	22.63	23.47	23.47	850,100
Dec 11, 2025	21.31	22.66	21.31	22.46	22.46	601,000
Dec 10, 2025	21.20	21.70	20.64	21.16	21.16	535,200
Dec 9, 2025	22.09	22.21	21.23	21.35	21.35	388,400
Dec 8, 2025	22.25	22.47	21.88	22.00	22.00	362,300
Dec 5, 2025	22.89	23.23	21.75	22.07	22.07	448,400
Dec 4, 2025	22.88	23.11	22.45	22.79	22.79	259,400
Dec 3, 2025	22.87	23.32	22.74	23.02	23.02	368,200
Dec 2, 2025	23.39	23.59	22.62	22.82	22.82	526,100
Dec 1, 2025	22.86	23.67	22.69	23.18	23.18	441,900
Nov 28, 2025	23.10	23.30	22.86	23.04	23.04	204,400
Nov 26, 2025	23.23	23.65	22.97	23.05	23.05	404,200
Nov 25, 2025	22.84	23.61	22.81	23.22	23.22	419,100
Nov 24, 2025	21.96	23.16	21.78	22.60	22.60	662,100
Nov 21, 2025	20.31	22.66	20.12	22.50	22.50	817,300
Nov 20, 2025	22.26	22.56	20.30	20.34	20.34	592,300
Nov 19, 2025	21.36	22.12	20.72	22.03	22.03	751,300
Nov 18, 2025	20.98	21.74	20.80	21.38	21.38	642,100
Nov 17, 2025	21.50	21.78	21.02	21.03	21.03	397,200
Nov 14, 2025	21.76	21.84	20.78	21.53	21.53	532,600
Nov 13, 2025	23.42	23.60	21.86	21.91	21.91	696,900
Nov 12, 2025	23.76	24.50	23.32	23.56	23.56	833,000
Nov 11, 2025	22.50	24.04	22.05	23.80	23.80	712,500
Nov 10, 2025	25.55	25.60	22.04	22.43	22.43	1,054,700
Nov 7, 2025	31.00	31.00	25.54	25.54	25.54	1,204,100
Nov 6, 2025	33.19	34.18	32.85	33.36	33.36	751,800
Nov 5, 2025	32.95	33.62	32.19	33.24	33.24	320,500
Nov 4, 2025	32.74	33.90	32.74	33.10	33.10	707,600
Nov 3, 2025	32.51	33.65	31.80	32.99	32.99	643,000
Oct 31, 2025	31.37	31.78	30.84	31.21	31.21	308,700

Mobilize your Website

View Site in Mobile | Classic

Share by: