The closing price for Astrana Health (ASTH) last year was $38.30, on December 29. It was up 28.4% for the year. The latest price is $39.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $39.71 | $39.91 | $38.13 | $38.30 | 152,100 |
| December 28 2023 | $39.91 | $40.50 | $39.47 | $39.70 | 210,600 |
| December 27 2023 | $39.49 | $40.25 | $39.20 | $40.17 | 326,600 |
| December 26 2023 | $38.19 | $39.52 | $37.20 | $39.48 | 251,100 |
| December 22 2023 | $36.58 | $38.20 | $36.36 | $37.93 | 178,000 |
| December 21 2023 | $36.62 | $36.94 | $36.15 | $36.92 | 103,800 |
| December 20 2023 | $37.51 | $38.06 | $36.07 | $36.12 | 166,400 |
| December 19 2023 | $36.56 | $37.81 | $36.56 | $37.43 | 228,700 |
| December 18 2023 | $36.59 | $37.20 | $35.87 | $36.16 | 202,300 |
| December 15 2023 | $37.11 | $37.38 | $35.77 | $36.15 | 1,466,000 |
| December 14 2023 | $36.00 | $37.00 | $35.89 | $36.94 | 453,200 |
| December 13 2023 | $33.74 | $35.40 | $33.24 | $35.39 | 281,900 |
| December 12 2023 | $32.96 | $33.87 | $32.66 | $33.82 | 186,500 |
| December 11 2023 | $33.39 | $33.44 | $32.32 | $32.96 | 148,200 |
| December 08 2023 | $33.05 | $33.74 | $32.64 | $33.38 | 118,200 |
| December 07 2023 | $33.41 | $33.41 | $32.55 | $33.28 | 125,700 |
| December 06 2023 | $33.91 | $34.50 | $33.42 | $33.49 | 98,700 |
| December 05 2023 | $34.81 | $34.81 | $33.56 | $33.66 | 92,000 |
| December 04 2023 | $34.48 | $34.91 | $34.17 | $34.88 | 131,900 |
| December 01 2023 | $33.13 | $34.85 | $33.13 | $34.80 | 164,500 |
| November 30 2023 | $33.92 | $33.92 | $33.09 | $33.23 | 96,000 |
| November 29 2023 | $34.00 | $34.60 | $33.41 | $33.52 | 117,400 |
| November 28 2023 | $34.00 | $34.23 | $33.33 | $33.69 | 87,000 |
| November 27 2023 | $33.92 | $34.62 | $33.87 | $34.02 | 149,600 |
| November 24 2023 | $33.34 | $34.46 | $32.88 | $34.42 | 96,100 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
