Astrana Health, Inc. (ASTH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

38.89

-0.16

(-0.41%)

At close: 04:00PM EDT

38.89

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	39.14	39.24	38.53	38.89	38.89	145,600
May 09, 2024	37.84	39.32	37.84	39.05	39.05	147,600
May 08, 2024	37.00	38.49	34.91	38.09	38.09	158,700
May 07, 2024	38.23	39.17	37.87	37.93	37.93	125,500
May 06, 2024	37.73	38.64	37.73	38.32	38.32	106,300
May 03, 2024	37.75	38.18	36.78	37.46	37.46	107,000
May 02, 2024	37.50	37.95	36.49	37.07	37.07	114,700
May 01, 2024	37.30	38.13	36.93	37.25	37.25	121,600
Apr 30, 2024	37.93	37.93	36.79	37.15	37.15	108,800
Apr 29, 2024	36.83	38.02	36.83	37.93	37.93	85,900
Apr 26, 2024	36.59	37.36	36.28	36.72	36.72	86,800
Apr 25, 2024	36.33	37.38	35.96	36.56	36.56	112,500
Apr 24, 2024	37.21	38.31	36.95	37.01	37.01	79,800
Apr 23, 2024	37.38	38.32	37.38	37.48	37.48	99,100
Apr 22, 2024	36.94	37.83	36.91	37.43	37.43	84,400
Apr 19, 2024	36.96	37.81	36.96	37.22	37.22	117,000
Apr 18, 2024	37.01	38.40	36.91	37.09	37.09	195,000
Apr 17, 2024	37.94	39.48	37.34	37.41	37.41	105,500
Apr 16, 2024	39.04	39.45	37.82	37.89	37.89	115,700
Apr 15, 2024	40.99	41.12	38.59	39.15	39.15	154,100
Apr 12, 2024	40.77	41.51	40.17	40.72	40.72	107,700
Apr 11, 2024	41.40	41.40	40.36	41.22	41.22	82,300
Apr 10, 2024	41.05	41.92	40.66	41.15	41.15	129,800
Apr 09, 2024	42.32	42.56	41.61	42.56	42.56	58,500
Apr 08, 2024	42.08	42.68	41.64	42.20	42.20	85,700
Apr 05, 2024	41.15	42.70	40.92	41.75	41.75	76,900
Apr 04, 2024	42.58	43.00	41.32	41.39	41.39	123,500
Apr 03, 2024	41.63	42.35	41.59	42.10	42.10	161,500
Apr 02, 2024	41.09	42.58	40.38	42.06	42.06	234,600
Apr 01, 2024	42.22	43.19	41.41	42.04	42.04	114,100
Mar 28, 2024	41.19	42.91	40.86	41.99	41.99	135,300
Mar 27, 2024	40.22	41.19	39.77	41.12	41.12	145,100
Mar 26, 2024	39.77	40.12	39.49	39.50	39.50	92,300
Mar 25, 2024	39.80	40.20	39.15	39.29	39.29	76,900
Mar 22, 2024	41.02	41.11	39.51	39.67	39.67	106,800
Mar 21, 2024	41.82	42.44	40.57	40.92	40.92	141,300
Mar 20, 2024	39.75	42.16	39.57	41.55	41.55	124,800
Mar 19, 2024	39.54	40.67	39.37	39.97	39.97	101,500
Mar 18, 2024	39.91	40.41	39.42	39.57	39.57	113,700
Mar 15, 2024	39.65	40.64	39.49	39.88	39.88	360,900
Mar 14, 2024	40.51	40.92	39.50	40.09	40.09	180,400
Mar 13, 2024	41.86	42.74	40.62	41.00	41.00	123,900
Mar 12, 2024	42.11	42.58	41.60	42.04	42.04	107,500
Mar 11, 2024	44.73	44.97	42.00	42.21	42.21	244,800
Mar 08, 2024	45.05	45.71	44.47	44.72	44.72	227,800
Mar 07, 2024	43.61	45.39	43.61	44.71	44.71	185,500
Mar 06, 2024	43.50	44.24	43.10	43.82	43.82	118,800
Mar 05, 2024	43.68	44.26	42.70	43.22	43.22	147,500
Mar 04, 2024	44.33	44.90	43.35	43.97	43.97	162,800
Mar 01, 2024	45.00	45.24	43.02	43.57	43.57	185,000
Feb 29, 2024	44.16	45.48	44.16	45.04	45.04	292,500
Feb 28, 2024	44.35	45.32	41.30	43.77	43.77	262,400
Feb 27, 2024	42.46	43.86	41.11	43.54	43.54	378,200
Feb 26, 2024	42.21	43.87	42.01	42.79	42.79	273,900
Feb 23, 2024	41.70	42.75	40.71	40.82	40.82	313,900
Feb 22, 2024	40.43	43.12	40.25	41.70	41.70	487,600
Feb 21, 2024	39.22	39.25	38.18	38.75	38.75	129,800
Feb 20, 2024	37.82	39.30	37.78	39.26	39.26	184,900
Feb 16, 2024	38.61	38.87	37.64	38.50	38.50	166,400
Feb 15, 2024	37.85	39.14	37.70	39.01	39.01	197,600
Feb 14, 2024	37.15	37.70	36.53	37.55	37.55	143,600
Feb 13, 2024	37.03	37.95	35.93	36.34	36.34	192,400
Feb 12, 2024	37.58	38.80	37.58	38.42	38.42	141,700
Feb 09, 2024	36.98	37.46	36.41	37.27	37.27	137,100
Feb 08, 2024	36.00	36.94	36.00	36.71	36.71	106,200
Feb 07, 2024	36.65	36.65	35.75	36.07	36.07	147,900
Feb 06, 2024	35.39	36.92	35.39	36.54	36.54	106,800
Feb 05, 2024	35.49	35.67	35.14	35.30	35.30	119,300
Feb 02, 2024	35.36	36.13	35.23	35.86	35.86	99,000
Feb 01, 2024	34.88	35.84	34.78	35.73	35.73	124,900
Jan 31, 2024	36.06	36.69	34.75	34.75	34.75	158,000
Jan 30, 2024	35.64	36.16	35.22	36.06	36.06	138,300
Jan 29, 2024	35.26	35.92	35.01	35.87	35.87	235,500
Jan 26, 2024	35.89	36.24	34.85	35.28	35.28	167,200
Jan 25, 2024	37.25	37.55	35.20	35.47	35.47	235,200
Jan 24, 2024	37.70	37.71	35.88	36.70	36.70	169,200
Jan 23, 2024	37.55	38.12	36.50	36.82	36.82	121,200
Jan 22, 2024	35.72	37.65	35.58	36.89	36.89	207,000
Jan 19, 2024	34.97	35.26	34.11	35.24	35.24	129,800
Jan 18, 2024	35.46	35.56	34.55	34.77	34.77	155,800
Jan 17, 2024	34.93	35.68	34.33	35.38	35.38	92,300
Jan 16, 2024	36.09	36.35	35.45	35.76	35.76	185,700
Jan 12, 2024	37.77	37.80	36.48	36.67	36.67	143,000
Jan 11, 2024	37.57	37.80	36.80	37.28	37.28	136,200
Jan 10, 2024	37.65	37.73	36.70	37.66	37.66	142,700
Jan 09, 2024	37.53	39.49	36.14	37.85	37.85	141,300
Jan 08, 2024	36.87	38.17	36.87	38.12	38.12	126,600
Jan 05, 2024	36.82	37.24	36.62	36.81	36.81	144,800
Jan 04, 2024	38.10	38.14	37.30	37.37	37.37	168,400
Jan 03, 2024	38.34	38.69	37.99	37.99	37.99	217,600
Jan 02, 2024	37.85	39.62	37.85	38.78	38.78	154,700
Dec 29, 2023	39.71	39.91	38.13	38.30	38.30	152,100
Dec 28, 2023	39.91	40.50	39.47	39.70	39.70	210,600
Dec 27, 2023	39.49	40.25	39.20	40.17	40.17	326,600
Dec 26, 2023	38.19	39.52	37.20	39.48	39.48	251,100
Dec 22, 2023	36.58	38.20	36.36	37.93	37.93	178,000
Dec 21, 2023	36.62	36.94	36.15	36.92	36.92	103,800
Dec 20, 2023	37.51	38.06	36.07	36.12	36.12	166,400
Dec 19, 2023	36.56	37.81	36.56	37.43	37.43	228,700
Dec 18, 2023	36.59	37.20	35.87	36.16	36.16	202,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,602.88+595.70(+0.72%)

Astrana Health, Inc. (ASTH)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,602.88
+595.70(+0.72%)