The lowest closing price for Astrana Health (ASTH) between 2000 and 2023 was $0.10, on August 3, 2009. It was up 17.8% in that time. The latest price is $24.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $33.13 | $40.50 | $32.32 | $38.30 | 5,090,930 |
November 2023 | $30.90 | $35.99 | $28.87 | $33.23 | 3,722,658 |
October 2023 | $30.64 | $34.35 | $29.57 | $31.21 | 2,903,985 |
September 2023 | $38.03 | $38.48 | $29.65 | $30.85 | 4,886,394 |
August 2023 | $36.38 | $40.81 | $34.46 | $37.86 | 3,477,416 |
July 2023 | $31.46 | $36.66 | $29.30 | $36.63 | 2,741,330 |
June 2023 | $31.59 | $34.31 | $28.90 | $31.60 | 3,980,149 |
May 2023 | $35.53 | $36.30 | $30.09 | $31.62 | 3,598,322 |
April 2023 | $36.53 | $40.71 | $35.21 | $35.49 | 2,891,965 |
March 2023 | $35.06 | $40.40 | $34.00 | $36.47 | 4,927,599 |
February 2023 | $35.63 | $37.64 | $32.43 | $34.90 | 2,939,845 |
January 2023 | $29.83 | $36.53 | $27.55 | $35.64 | 3,306,541 |
December 2022 | $28.59 | $31.85 | $26.89 | $29.59 | 6,739,205 |
November 2022 | $35.67 | $39.65 | $27.22 | $28.46 | 6,743,712 |
October 2022 | $39.71 | $40.94 | $30.66 | $35.46 | 4,693,526 |
September 2022 | $42.87 | $44.41 | $38.11 | $39.00 | 6,114,029 |
August 2022 | $52.95 | $58.00 | $42.29 | $43.13 | 5,685,342 |
July 2022 | $38.61 | $53.86 | $37.38 | $53.03 | 4,311,993 |
June 2022 | $37.86 | $40.92 | $32.40 | $38.59 | 6,151,269 |
May 2022 | $36.63 | $40.42 | $29.52 | $37.54 | 5,550,049 |
April 2022 | $48.90 | $50.24 | $36.23 | $36.48 | 5,089,510 |
March 2022 | $47.81 | $51.66 | $36.04 | $48.47 | 8,843,849 |
February 2022 | $52.99 | $61.86 | $46.13 | $48.12 | 7,280,839 |
January 2022 | $73.86 | $74.01 | $45.00 | $51.48 | 7,232,979 |
December 2021 | $97.62 | $97.62 | $61.58 | $73.48 | 10,939,518 |
Daily pricing data for Astrana Health dates back to 9/8/2008, and may be incomplete.
