The lowest closing price for Astrana Health (ASTH) all-time was $0.0005, on January 30, 2009. The latest price is $34.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $34.3600 | $34.9400 | $33.4200 | $34.8900 | 543,100 |
April 2026 | $24.5900 | $35.3750 | $23.7500 | $34.1400 | 9,328,286 |
March 2026 | $24.0400 | $26.6300 | $22.7600 | $24.5200 | 12,078,200 |
February 2026 | $22.4100 | $22.9700 | $18.0800 | $20.3300 | 9,712,600 |
January 2026 | $25.3300 | $29.3300 | $20.5000 | $22.7400 | 11,133,000 |
December 2025 | $22.8600 | $25.5400 | $20.6400 | $24.8100 | 11,493,700 |
November 2025 | $32.5100 | $34.1800 | $20.1200 | $23.0400 | 12,346,700 |
October 2025 | $28.3500 | $34.8000 | $27.6400 | $31.2100 | 6,949,900 |
September 2025 | $31.7200 | $32.0800 | $26.5200 | $28.3500 | 7,699,600 |
August 2025 | $23.7300 | $32.1600 | $21.2000 | $31.9600 | 10,377,800 |
July 2025 | $24.7000 | $25.9600 | $22.4500 | $23.8600 | 6,633,300 |
June 2025 | $24.6800 | $27.3800 | $23.6900 | $24.8800 | 5,270,400 |
May 2025 | $31.5500 | $33.6700 | $23.8300 | $24.7900 | 6,204,700 |
April 2025 | $30.6100 | $34.1500 | $27.6400 | $31.1700 | 6,169,900 |
March 2025 | $25.5500 | $32.3400 | $25.3900 | $31.0100 | 7,681,300 |
February 2025 | $35.9700 | $39.9700 | $23.1200 | $25.3800 | 5,885,400 |
January 2025 | $31.8100 | $38.8900 | $29.0800 | $36.8700 | 7,866,500 |
December 2024 | $43.7300 | $45.1600 | $31.3400 | $31.5300 | 6,188,600 |
November 2024 | $54.5400 | $60.9900 | $39.4200 | $43.2500 | 7,297,300 |
October 2024 | $57.6700 | $63.2000 | $53.6800 | $53.7800 | 5,840,400 |
September 2024 | $47.2700 | $58.7800 | $46.5000 | $57.9400 | 5,537,500 |
August 2024 | $53.0000 | $53.5400 | $45.6400 | $47.7900 | 4,925,600 |
July 2024 | $40.4900 | $54.2700 | $37.7900 | $52.4600 | 5,173,000 |
June 2024 | $41.9800 | $42.9400 | $37.6900 | $40.5600 | 3,758,800 |
May 2024 | $37.3000 | $42.3500 | $34.9100 | $41.4300 | 3,295,300 |
Daily pricing data for Astrana Health dates back to 9/8/2008, and may be incomplete.