Astrana Health Inc. - Common Stock (ASTH)

Historical Prices For Astrana Health Inc. - Common Stock (ASTH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	29.55	30.45	29.31	30.02	285,757	30.02
4/01/2025	30.61	31.39	29.47	29.86	348,555	29.86
3/31/2025	29.83	31.39	29.75	31.01	335,567	31.01
3/28/2025	31.40	31.45	29.73	30.54	272,651	30.54
3/27/2025	30.86	31.48	30.54	31.36	190,089	31.36
3/26/2025	30.91	31.20	30.46	30.79	159,180	30.79
3/25/2025	31.88	32.33	30.36	30.79	273,138	30.79
3/24/2025	31.48	32.06	30.47	31.89	267,512	31.89
3/21/2025	30.53	31.31	29.95	30.89	679,614	30.89
3/20/2025	30.91	31.95	30.03	30.82	295,839	30.82
3/19/2025	31.77	32.00	31.20	31.51	397,142	31.51
3/18/2025	30.29	32.34	29.95	32.03	393,506	32.03
3/17/2025	29.16	30.69	29.13	30.60	245,748	30.60
3/14/2025	29.54	30.64	29.04	29.34	343,135	29.34
3/13/2025	29.61	30.10	28.85	29.20	327,636	29.20
3/12/2025	28.30	29.94	27.91	29.66	392,902	29.66
3/11/2025	28.81	30.44	27.80	28.20	329,230	28.20
3/10/2025	28.87	30.33	28.19	28.81	543,428	28.81
3/07/2025	26.94	29.73	26.94	29.38	513,813	29.38
3/06/2025	26.99	27.31	26.61	27.21	242,543	27.21
3/05/2025	26.92	27.26	26.29	27.19	327,310	27.19
3/04/2025	26.50	27.54	25.93	26.78	524,197	26.78
3/03/2025	25.55	27.19	25.39	26.48	627,557	26.48
2/28/2025	31.21	31.21	23.12	25.38	1,007,200	25.38
2/27/2025	35.19	36.13	34.62	34.68	235,437	34.68
2/26/2025	35.20	36.20	34.88	35.10	220,861	35.10
2/25/2025	34.91	35.97	34.52	35.37	356,030	35.37
2/24/2025	36.05	36.18	34.57	34.59	478,627	34.59
2/21/2025	37.68	38.09	35.64	35.68	291,742	35.68
2/20/2025	39.03	39.15	37.31	37.39	257,852	37.39
2/19/2025	38.37	39.60	38.37	39.09	312,957	39.09
2/18/2025	38.91	39.97	38.31	38.90	325,429	38.90
2/14/2025	39.47	39.82	38.95	38.96	236,789	38.96
2/13/2025	38.75	39.84	38.75	39.20	208,895	39.20
2/12/2025	37.29	38.59	37.21	38.38	272,208	38.38
2/11/2025	36.34	38.50	36.34	38.04	313,316	38.04
2/10/2025	36.03	36.75	35.45	36.73	258,842	36.73
2/07/2025	35.62	36.05	35.20	35.78	211,638	35.78
2/06/2025	36.53	36.84	35.14	35.58	221,506	35.58
2/05/2025	37.01	37.43	36.04	36.53	211,668	36.53
2/04/2025	36.07	37.34	36.07	36.99	223,222	36.99
2/03/2025	35.97	37.23	35.50	36.28	241,161	36.28
1/31/2025	36.78	37.57	36.64	36.87	315,669	36.87
1/30/2025	37.11	37.49	36.24	36.82	204,096	36.82
1/29/2025	37.67	38.71	36.59	36.91	292,609	36.91
1/28/2025	37.58	38.60	37.58	37.93	249,590	37.93
1/27/2025	37.10	38.89	37.10	37.72	296,603	37.72
1/24/2025	37.99	38.01	36.71	37.10	331,222	37.10
1/23/2025	37.84	38.30	37.00	37.96	425,716	37.96
1/22/2025	36.71	38.42	36.71	38.02	513,014	38.02
1/21/2025	35.50	37.54	35.50	37.14	642,321	37.14
1/17/2025	33.61	35.37	33.04	35.17	719,476	35.17
1/16/2025	31.16	33.41	30.86	33.36	339,473	33.36
1/15/2025	31.99	32.49	31.01	31.34	616,516	31.34
1/14/2025	30.10	31.35	29.49	31.19	338,393	31.19
1/13/2025	29.08	30.89	29.08	30.28	408,338	30.28
1/10/2025	30.89	30.93	29.35	29.48	364,837	29.48
1/08/2025	30.85	31.85	30.05	31.66	455,436	31.66
1/07/2025	31.64	32.18	30.86	31.00	264,655	31.00
1/06/2025	32.13	32.64	31.12	31.44	408,460	31.44
1/03/2025	32.41	32.83	31.89	32.18	259,533	32.18