Astrana Health, Inc. (ASTH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

39.11

+1.02

(+2.68%)

As of 12:34PM EDT. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	37.84	39.18	37.84	39.11	39.11	24,491
08 May 2024	37.00	38.49	34.91	38.09	38.09	158,700
07 May 2024	38.23	39.17	37.87	37.93	37.93	125,500
06 May 2024	37.73	38.64	37.73	38.32	38.32	106,300
03 May 2024	37.75	38.18	36.78	37.46	37.46	107,000
02 May 2024	37.50	37.95	36.49	37.07	37.07	114,700
01 May 2024	37.30	38.13	36.93	37.25	37.25	121,600
30 Apr 2024	37.93	37.93	36.79	37.15	37.15	108,800
29 Apr 2024	36.83	38.02	36.83	37.93	37.93	85,900
26 Apr 2024	36.59	37.36	36.28	36.72	36.72	86,800
25 Apr 2024	36.33	37.38	35.96	36.56	36.56	112,500
24 Apr 2024	37.21	38.31	36.95	37.01	37.01	79,800
23 Apr 2024	37.38	38.32	37.38	37.48	37.48	99,100
22 Apr 2024	36.94	37.83	36.91	37.43	37.43	84,400
19 Apr 2024	36.96	37.81	36.96	37.22	37.22	117,000
18 Apr 2024	37.01	38.40	36.91	37.09	37.09	195,000
17 Apr 2024	37.94	39.48	37.34	37.41	37.41	105,500
16 Apr 2024	39.04	39.45	37.82	37.89	37.89	115,700
15 Apr 2024	40.99	41.12	38.59	39.15	39.15	154,100
12 Apr 2024	40.77	41.51	40.17	40.72	40.72	107,700
11 Apr 2024	41.40	41.40	40.36	41.22	41.22	82,300
10 Apr 2024	41.05	41.92	40.66	41.15	41.15	129,800
09 Apr 2024	42.32	42.56	41.61	42.56	42.56	58,500
08 Apr 2024	42.08	42.68	41.64	42.20	42.20	85,700
05 Apr 2024	41.15	42.70	40.92	41.75	41.75	76,900
04 Apr 2024	42.58	43.00	41.32	41.39	41.39	123,500
03 Apr 2024	41.63	42.35	41.59	42.10	42.10	161,500
02 Apr 2024	41.09	42.58	40.38	42.06	42.06	234,600
01 Apr 2024	42.22	43.19	41.41	42.04	42.04	114,100
28 Mar 2024	41.19	42.91	40.86	41.99	41.99	135,300
27 Mar 2024	40.22	41.19	39.77	41.12	41.12	145,100
26 Mar 2024	39.77	40.12	39.49	39.50	39.50	92,300
25 Mar 2024	39.80	40.20	39.15	39.29	39.29	76,900
22 Mar 2024	41.02	41.11	39.51	39.67	39.67	106,800
21 Mar 2024	41.82	42.44	40.57	40.92	40.92	141,300
20 Mar 2024	39.75	42.16	39.57	41.55	41.55	124,800
19 Mar 2024	39.54	40.67	39.37	39.97	39.97	101,500
18 Mar 2024	39.91	40.41	39.42	39.57	39.57	113,700
15 Mar 2024	39.65	40.64	39.49	39.88	39.88	360,900
14 Mar 2024	40.51	40.92	39.50	40.09	40.09	180,400
13 Mar 2024	41.86	42.74	40.62	41.00	41.00	123,900
12 Mar 2024	42.11	42.58	41.60	42.04	42.04	107,500
11 Mar 2024	44.73	44.97	42.00	42.21	42.21	244,800
08 Mar 2024	45.05	45.71	44.47	44.72	44.72	227,800
07 Mar 2024	43.61	45.39	43.61	44.71	44.71	185,500
06 Mar 2024	43.50	44.24	43.10	43.82	43.82	118,800
05 Mar 2024	43.68	44.26	42.70	43.22	43.22	147,500
04 Mar 2024	44.33	44.90	43.35	43.97	43.97	162,800
01 Mar 2024	45.00	45.24	43.02	43.57	43.57	185,000
29 Feb 2024	44.16	45.48	44.16	45.04	45.04	292,500
28 Feb 2024	44.35	45.32	41.30	43.77	43.77	262,400
27 Feb 2024	42.46	43.86	41.11	43.54	43.54	378,200
26 Feb 2024	42.21	43.87	42.01	42.79	42.79	273,900
23 Feb 2024	41.70	42.75	40.71	40.82	40.82	313,900
22 Feb 2024	40.43	43.12	40.25	41.70	41.70	487,600
21 Feb 2024	39.22	39.25	38.18	38.75	38.75	129,800
20 Feb 2024	37.82	39.30	37.78	39.26	39.26	184,900
16 Feb 2024	38.61	38.87	37.64	38.50	38.50	166,400
15 Feb 2024	37.85	39.14	37.70	39.01	39.01	197,600
14 Feb 2024	37.15	37.70	36.53	37.55	37.55	143,600
13 Feb 2024	37.03	37.95	35.93	36.34	36.34	192,400
12 Feb 2024	37.58	38.80	37.58	38.42	38.42	141,700
09 Feb 2024	36.98	37.46	36.41	37.27	37.27	137,100
08 Feb 2024	36.00	36.94	36.00	36.71	36.71	106,200
07 Feb 2024	36.65	36.65	35.75	36.07	36.07	147,900
06 Feb 2024	35.39	36.92	35.39	36.54	36.54	106,800
05 Feb 2024	35.49	35.67	35.14	35.30	35.30	119,300
02 Feb 2024	35.36	36.13	35.23	35.86	35.86	99,000
01 Feb 2024	34.88	35.84	34.78	35.73	35.73	124,900
31 Jan 2024	36.06	36.69	34.75	34.75	34.75	158,000
30 Jan 2024	35.64	36.16	35.22	36.06	36.06	138,300
29 Jan 2024	35.26	35.92	35.01	35.87	35.87	235,500
26 Jan 2024	35.89	36.24	34.85	35.28	35.28	167,200
25 Jan 2024	37.25	37.55	35.20	35.47	35.47	235,200
24 Jan 2024	37.70	37.71	35.88	36.70	36.70	169,200
23 Jan 2024	37.55	38.12	36.50	36.82	36.82	121,200
22 Jan 2024	35.72	37.65	35.58	36.89	36.89	207,000
19 Jan 2024	34.97	35.26	34.11	35.24	35.24	129,800
18 Jan 2024	35.46	35.56	34.55	34.77	34.77	155,800
17 Jan 2024	34.93	35.68	34.33	35.38	35.38	92,300
16 Jan 2024	36.09	36.35	35.45	35.76	35.76	185,700
12 Jan 2024	37.77	37.80	36.48	36.67	36.67	143,000
11 Jan 2024	37.57	37.80	36.80	37.28	37.28	136,200
10 Jan 2024	37.65	37.73	36.70	37.66	37.66	142,700
09 Jan 2024	37.53	39.49	36.14	37.85	37.85	141,300
08 Jan 2024	36.87	38.17	36.87	38.12	38.12	126,600
05 Jan 2024	36.82	37.24	36.62	36.81	36.81	144,800
04 Jan 2024	38.10	38.14	37.30	37.37	37.37	168,400
03 Jan 2024	38.34	38.69	37.99	37.99	37.99	217,600
02 Jan 2024	37.85	39.62	37.85	38.78	38.78	154,700
29 Dec 2023	39.71	39.91	38.13	38.30	38.30	152,100
28 Dec 2023	39.91	40.50	39.47	39.70	39.70	210,600
27 Dec 2023	39.49	40.25	39.20	40.17	40.17	326,600
26 Dec 2023	38.19	39.52	37.20	39.48	39.48	251,100
22 Dec 2023	36.58	38.20	36.36	37.93	37.93	178,000
21 Dec 2023	36.62	36.94	36.15	36.92	36.92	103,800
20 Dec 2023	37.51	38.06	36.07	36.12	36.12	166,400
19 Dec 2023	36.56	37.81	36.56	37.43	37.43	228,700
18 Dec 2023	36.59	37.20	35.87	36.16	36.16	202,300
15 Dec 2023	37.11	37.38	35.77	36.15	36.15	1,466,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.58-36.31(-0.31%)

NZD/USD0.6021+0.0014(+0.24%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.36+0.37(+0.47%)

GOLD2,338.80+16.50(+0.71%)

Astrana Health, Inc. (ASTH)

NZX 50
11,746.58
-36.31(-0.31%)

NZD/USD
0.6021
+0.0014(+0.24%)

ALL ORDS
7,994.20
-82.50(-1.02%)

OIL
79.36
+0.37(+0.47%)

GOLD
2,338.80
+16.50(+0.71%)