MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASTH — Astrana Health Inc. Common Stock
NasdaqAstrana Health Inc. Common Stock
$35.88
+0.97(+2.78%)
- O
- 35.53
- H
- 36.39
- L
- 35.11
- V
- 310.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.88
Period Return+18.07%
Period High$51.60
Period Low$18.08
Avg Daily Volume459.6K
Total Trading Days365
ASTH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.53 | $36.39 | $35.11 | $35.88 | +$0.97 | +2.78% | 310,354 | $35.87 | $35.11 $36.39 |
| Oct 1, 2026 | $35.61 | $35.68 | $34.71 | $34.91 | $-0.66 | -1.86% | 266,858 | $35.04 | $34.71 $35.68 |
| Sep 30, 2026 | $35.49 | $35.97 | $34.81 | $35.57 | +$0.12 | +0.34% | 400,577 | $35.45 | $34.81 $35.97 |
| Sep 29, 2026 | $35.09 | $35.66 | $34.46 | $35.45 | +$0.32 | +0.91% | 264,258 | $35.19 | $34.46 $35.66 |
| Sep 28, 2026 | $36.29 | $36.83 | $34.74 | $35.13 | $-1.24 | -3.41% | 363,554 | $35.41 | $34.74 $36.83 |
| Sep 25, 2026 | $34.46 | $36.41 | $34.11 | $36.37 | +$1.93 | +5.60% | 336,609 | $35.91 | $34.11 $36.41 |
| Sep 24, 2026 | $34.32 | $34.54 | $33.54 | $34.44 | +$0.10 | +0.29% | 391,470 | $34.24 | $33.54 $34.54 |
| Sep 23, 2026 | $33.08 | $34.46 | $32.22 | $34.34 | $-0.77 | -2.19% | 405,135 | $33.68 | $32.22 $34.46 |
| Sep 22, 2026 | $34.11 | $35.52 | $33.40 | $35.11 | +$1.56 | +4.65% | 409,495 | $34.79 | $33.40 $35.52 |
| Sep 21, 2026 | $34.40 | $34.44 | $32.22 | $33.55 | $-0.81 | -2.36% | 603,496 | $33.22 | $32.22 $34.44 |
| Sep 18, 2026 | $33.87 | $35.22 | $33.14 | $34.36 | +$0.06 | +0.17% | 1,438,090 | $34.14 | $33.14 $35.22 |
| Sep 17, 2026 | $37.96 | $38.16 | $34.17 | $34.30 | $-3.40 | -9.02% | 1,051,932 | $35.34 | $34.17 $38.16 |
| Sep 16, 2026 | $38.35 | $39.52 | $37.60 | $37.70 | $-0.65 | -1.69% | 263,463 | $38.13 | $37.60 $39.52 |
| Sep 15, 2026 | $39.70 | $39.70 | $38.00 | $38.35 | $-1.25 | -3.16% | 312,879 | $38.45 | $38.00 $39.70 |
| Sep 14, 2026 | $38.21 | $39.95 | $38.21 | $39.60 | +$1.62 | +4.27% | 321,243 | $39.51 | $38.21 $39.95 |
| Sep 11, 2026 | $38.45 | $38.88 | $37.59 | $37.98 | $-0.05 | -0.13% | 191,721 | $37.97 | $37.59 $38.88 |
| Sep 10, 2026 | $38.06 | $39.40 | $37.48 | $38.03 | $-0.03 | -0.08% | 264,194 | $38.16 | $37.48 $39.40 |
| Sep 9, 2026 | $37.87 | $38.20 | $36.66 | $38.06 | $-0.04 | -0.10% | 197,069 | $37.88 | $36.66 $38.20 |
| Sep 8, 2026 | $38.20 | $38.28 | $37.24 | $38.10 | $-0.37 | -0.96% | 304,979 | $37.95 | $37.24 $38.28 |
| Sep 4, 2026 | $37.65 | $39.24 | $37.22 | $38.47 | +$0.64 | +1.69% | 241,954 | $38.21 | $37.22 $39.24 |
| Sep 3, 2026 | $38.80 | $38.95 | $37.53 | $37.83 | $-0.74 | -1.92% | 380,284 | $37.93 | $37.53 $38.95 |
| Sep 2, 2026 | $38.71 | $39.24 | $38.44 | $38.57 | $-0.03 | -0.08% | 305,104 | $38.70 | $38.44 $39.24 |
| Sep 1, 2026 | $38.04 | $39.39 | $37.69 | $38.60 | +$0.49 | +1.29% | 301,328 | $38.62 | $37.69 $39.39 |
| Aug 31, 2026 | $37.63 | $38.61 | $37.51 | $38.11 | +$0.15 | +0.40% | 235,233 | $38.08 | $37.51 $38.61 |
| Aug 28, 2026 | $38.46 | $38.68 | $37.66 | $37.96 | $-0.45 | -1.17% | 368,696 | $38.08 | $37.66 $38.68 |
| Aug 27, 2026 | $38.27 | $38.59 | $37.53 | $38.41 | $-0.20 | -0.52% | 281,235 | $38.27 | $37.53 $38.59 |
| Aug 26, 2026 | $37.64 | $39.36 | $37.07 | $38.61 | +$1.00 | +2.66% | 281,139 | $38.75 | $37.07 $39.36 |
| Aug 25, 2026 | $38.11 | $38.11 | $36.60 | $37.61 | $-0.50 | -1.31% | 362,721 | $37.38 | $36.60 $38.11 |
| Aug 24, 2026 | $39.18 | $39.85 | $37.90 | $38.11 | $-1.24 | -3.15% | 371,373 | $38.42 | $37.90 $39.85 |
| Aug 21, 2026 | $38.90 | $39.44 | $38.43 | $39.35 | +$0.61 | +1.57% | 395,140 | $39.11 | $38.43 $39.44 |