NASDAQ:ASTH | Historical Stock Price | Astrana Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-03-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.39$1.60$6.56$26.89$110.302009-03-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.50$1.504,890——
2011-12-29$1.30$1.301,770——
2011-12-28$1.10$1.100——
2011-12-27$1.10$1.100——
2011-12-23$1.10$1.100——
2011-12-22$1.10$1.10100——
2011-12-21$1.10$1.100——
2011-12-20$1.10$1.10850——
2011-12-19$0.60$0.600——
2011-12-16$0.60$0.603,390——
2011-12-15$1.20$1.2010——
2011-12-14$1.30$1.300——
2011-12-13$1.30$1.300——
2011-12-12$1.30$1.30400——
2011-12-09$1.50$1.500——
2011-12-08$1.50$1.500——
2011-12-07$1.50$1.500——
2011-12-06$1.50$1.500——
2011-12-05$1.50$1.506,490——
2011-12-02$1.50$1.50850——
2011-12-01$1.50$1.500——
2011-11-30$1.50$1.50100——
2011-11-29$1.70$1.70550——
2011-11-28$1.40$1.40150——
2011-11-25$1.40$1.40800——
2011-11-23$1.40$1.40100——
2011-11-22$1.40$1.40150——
2011-11-21$1.40$1.400——
2011-11-18$1.40$1.40500——
2011-11-17$1.70$1.700——
2011-11-16$1.70$1.70100——
2011-11-15$1.40$1.40600——
2011-11-14$1.70$1.700——
2011-11-11$1.70$1.700——
2011-11-10$1.70$1.700——
2011-11-09$1.70$1.700——
2011-11-08$1.70$1.700——
2011-11-07$1.70$1.700——
2011-11-04$1.70$1.700——
2011-11-03$1.70$1.700——
2011-11-02$1.70$1.700——
2011-11-01$1.70$1.7070——
2011-10-31$1.70$1.701,200——
2011-10-28$1.70$1.700——
2011-10-27$1.70$1.700——
2011-10-26$1.70$1.700——
2011-10-25$1.70$1.700——
2011-10-24$1.70$1.700——
2011-10-21$1.70$1.700——
2011-10-20$1.70$1.700——
2011-10-19$1.70$1.700——
2011-10-18$1.70$1.70100——
2011-10-17$1.80$1.802,000——
2011-10-14$1.50$1.500——
2011-10-13$1.50$1.50500——
2011-10-12$1.50$1.500——
2011-10-11$1.50$1.500——
2011-10-10$1.50$1.500——
2011-10-07$1.50$1.501,040——
2011-10-06$1.90$1.900——
2011-10-05$1.90$1.900——
2011-10-04$1.90$1.900——
2011-10-03$1.90$1.900——
2011-09-30$1.90$1.9050——
2011-09-29$1.90$1.900——
2011-09-28$1.90$1.900——
2011-09-27$1.90$1.9050——
2011-09-26$1.90$1.900——
2011-09-23$1.90$1.90600——
2011-09-22$1.90$1.900——
2011-09-21$1.90$1.900——
2011-09-20$1.90$1.902,600——
2011-09-19$1.90$1.900——
2011-09-16$1.90$1.900——
2011-09-15$1.90$1.900——
2011-09-14$1.90$1.900——
2011-09-13$1.90$1.900——
2011-09-12$1.90$1.900——
2011-09-09$1.90$1.90920——
2011-09-08$1.90$1.900——
2011-09-07$1.90$1.9070——
2011-09-06$1.90$1.900——
2011-09-02$1.90$1.900——
2011-09-01$1.90$1.900——
2011-08-31$1.90$1.901,050——
2011-08-30$1.90$1.900——
2011-08-29$1.90$1.900——
2011-08-26$1.90$1.900——
2011-08-25$1.90$1.901,220——
2011-08-24$1.90$1.900——
2011-08-23$1.90$1.900——
2011-08-22$1.90$1.900——
2011-08-19$1.90$1.900——
2011-08-18$1.90$1.900——
2011-08-17$1.90$1.90200——
2011-08-16$1.70$1.70890——
2011-08-15$1.90$1.901,000——
2011-08-12$1.90$1.90820——
2011-08-11$1.90$1.90410——
2011-08-10$2.20$2.200——
2011-08-09$2.20$2.200——
2011-08-08$2.20$2.200——
2011-08-05$2.20$2.20850——
2011-08-04$2.20$2.20600——
2011-08-03$2.20$2.201,270——
2011-08-02$2.20$2.202,140——
2011-08-01$2.00$2.000——
2011-07-29$2.00$2.00500——
2011-07-28$2.00$2.001,100——
2011-07-27$1.70$1.706,440——
2011-07-26$1.90$1.900——
2011-07-25$1.90$1.90500——
2011-07-22$1.70$1.70850——
2011-07-21$1.70$1.7014,500——
2011-07-20$1.90$1.900——
2011-07-19$1.90$1.900——
2011-07-18$1.90$1.902,600——
2011-07-15$1.90$1.905,080——
2011-07-14$1.90$1.90100——
2011-07-13$1.60$1.60550——
2011-07-12$2.00$2.000——
2011-07-11$2.00$2.000——
2011-07-08$2.00$2.000——
2011-07-07$2.00$2.000——
2011-07-06$2.00$2.00400——
2011-07-05$2.00$2.000——
2011-07-01$2.00$2.00200——
2011-06-30$2.00$2.000——
2011-06-29$2.00$2.000——
2011-06-28$2.00$2.001,750——
2011-06-27$2.00$2.000——
2011-06-24$2.00$2.000——
2011-06-23$2.00$2.000——
2011-06-22$2.00$2.000——
2011-06-21$2.00$2.000——
2011-06-20$2.00$2.000——
2011-06-17$2.00$2.000——
2011-06-16$2.00$2.000——
2011-06-15$2.00$2.000——
2011-06-14$2.00$2.001,000——
2011-06-13$1.80$1.801,000——
2011-06-10$2.10$2.101,100——
2011-06-09$2.10$2.101,100——
2011-06-08$2.10$2.100——
2011-06-07$2.10$2.100——
2011-06-06$2.10$2.100——
2011-06-03$2.10$2.105,940——
2011-06-02$1.90$1.901,500——
2011-06-01$2.20$2.200——
2011-05-31$2.20$2.20100——
2011-05-27$2.20$2.200——
2011-05-26$2.20$2.200——
2011-05-25$2.20$2.200——
2011-05-24$2.20$2.200——
2011-05-23$2.20$2.200——
2011-05-20$2.20$2.200——
2011-05-19$2.20$2.200——
2011-05-18$2.20$2.2010,000——
2011-05-17$2.30$2.300——
2011-05-16$2.30$2.305,600——
2011-05-13$2.30$2.30100——
2011-05-12$2.30$2.3090——
2011-05-11$1.90$1.901,170——
2011-05-10$2.40$2.400——
2011-05-09$2.40$2.400——
2011-05-06$2.40$2.4040——
2011-05-05$2.40$2.40100——
2011-05-04$2.00$2.002,100——
2011-05-03$2.10$2.102,000——
2011-05-02$2.40$2.400——
2011-04-29$2.40$2.401,000——
2011-04-28$2.40$2.402,200——
2011-04-27$2.40$2.40200——
2011-04-26$1.90$1.90600——
2011-04-25$2.40$2.400——
2011-04-21$2.40$2.40500——
2011-04-20$2.10$2.100——
2011-04-19$2.10$2.10600——
2011-04-18$2.00$2.001,000——
2011-04-15$2.30$2.300——
2011-04-14$2.30$2.300——
2011-04-13$2.30$2.300——
2011-04-12$2.30$2.301,000——
2011-04-11$1.90$1.900——
2011-04-08$1.90$1.901,000——
2011-04-07$1.90$1.90100——
2011-04-06$2.30$2.301,500——
2011-04-05$1.90$1.900——
2011-04-04$1.90$1.900——
2011-04-01$1.90$1.90440——
2011-03-31$2.40$2.405,020——
2011-03-30$2.60$2.606,000——
2011-03-29$2.20$2.203,700——
2011-03-28$2.20$2.201,000——
2011-03-25$2.20$2.202,540——
2011-03-24$2.30$2.307,120——
2011-03-23$2.30$2.301,830——
2011-03-22$2.30$2.301,000——
2011-03-21$2.20$2.202,850——
2011-03-18$2.10$2.102,100——
2011-03-17$2.10$2.102,750——
2011-03-16$2.10$2.103,500——
2011-03-15$1.80$1.800——
2011-03-14$1.80$1.801,000——
2011-03-11$2.10$2.102,000——
2011-03-10$2.10$2.101,000——
2011-03-09$1.80$1.801,000——
2011-03-08$2.10$2.100——
2011-03-07$2.10$2.100——
2011-03-04$2.10$2.100——
2011-03-03$2.10$2.101,000——
2011-03-02$1.90$1.900——
2011-03-01$1.90$1.902,500——
2011-02-28$2.10$2.100——
2011-02-25$2.10$2.10500——
2011-02-24$2.10$2.10500——
2011-02-23$2.10$2.101,000——
2011-02-22$2.20$2.2020,500——
2011-02-18$1.90$1.907,990——
2011-02-17$2.10$2.100——
2011-02-16$2.10$2.102,520——
2011-02-15$2.10$2.100——
2011-02-14$2.10$2.10300——
2011-02-11$2.20$2.200——
2011-02-10$2.20$2.200——
2011-02-09$2.20$2.202,190——
2011-02-08$2.00$2.001,000——
2011-02-07$2.10$2.109,290——
2011-02-04$2.40$2.402,230——
2011-02-03$1.80$1.803,000——
2011-02-02$2.10$2.1010,070——
2011-02-01$1.60$1.603,990——
2011-01-31$1.60$1.608,000——
2011-01-28$1.60$1.60500——
2011-01-27$1.40$1.400——
2011-01-26$1.40$1.40500——
2011-01-25$1.50$1.50500——
2011-01-24$1.50$1.500——
2011-01-21$1.50$1.501,900——
2011-01-20$1.50$1.500——
2011-01-19$1.50$1.500——
2011-01-18$1.50$1.500——
2011-01-14$1.50$1.50500——
2011-01-13$1.50$1.500——
2011-01-12$1.50$1.500——
2011-01-11$1.50$1.501,300——
2011-01-10$1.50$1.500——
2011-01-07$1.50$1.50670——
2011-01-06$1.50$1.50500——
2011-01-05$1.60$1.601,000——
2011-01-04$1.50$1.502,450——
2011-01-03$1.50$1.50650——