The highest closing price for Astrana Health (ASTH) last month was $33.36, on November 6. It was down 29.1% for the month. The latest price is $22.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $23.10 | $23.30 | $22.86 | $23.04 | 204,400 |
November 26 2025 | $23.23 | $23.65 | $22.97 | $23.05 | 404,200 |
November 25 2025 | $22.84 | $23.61 | $22.81 | $23.22 | 419,100 |
November 24 2025 | $21.96 | $23.16 | $21.78 | $22.60 | 662,100 |
November 21 2025 | $20.31 | $22.66 | $20.12 | $22.50 | 817,300 |
November 20 2025 | $22.26 | $22.56 | $20.30 | $20.34 | 592,300 |
November 19 2025 | $21.36 | $22.12 | $20.72 | $22.03 | 751,300 |
November 18 2025 | $20.98 | $21.74 | $20.80 | $21.38 | 642,100 |
November 17 2025 | $21.50 | $21.78 | $21.02 | $21.03 | 397,200 |
November 14 2025 | $21.76 | $21.84 | $20.78 | $21.53 | 532,600 |
November 13 2025 | $23.42 | $23.60 | $21.86 | $21.91 | 696,900 |
November 12 2025 | $23.76 | $24.50 | $23.32 | $23.56 | 833,000 |
November 11 2025 | $22.50 | $24.04 | $22.05 | $23.80 | 712,500 |
November 10 2025 | $25.55 | $25.60 | $22.04 | $22.43 | 1,054,700 |
November 07 2025 | $31.00 | $31.00 | $25.54 | $25.54 | 1,204,100 |
November 06 2025 | $33.19 | $34.18 | $32.85 | $33.36 | 751,800 |
November 05 2025 | $32.95 | $33.62 | $32.19 | $33.24 | 320,500 |
November 04 2025 | $32.74 | $33.90 | $32.74 | $33.10 | 707,600 |
November 03 2025 | $32.51 | $33.65 | $31.80 | $32.99 | 643,000 |
Daily pricing data for Astrana Health dates back to 9/8/2008, and may be incomplete.
