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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.00$5.001,270——
2012-12-28$9.90$9.90110——
2012-12-27$9.90$9.900——
2012-12-26$9.90$9.900——
2012-12-24$9.90$9.900——
2012-12-21$9.90$9.90570——
2012-12-20$10.00$10.003,200——
2012-12-19$11.90$11.9020——
2012-12-18$10.00$10.001,510——
2012-12-17$11.00$11.000——
2012-12-14$11.00$11.0010——
2012-12-13$11.00$11.000——
2012-12-12$11.00$11.0040——
2012-12-11$11.00$11.001,050——
2012-12-10$12.50$12.500——
2012-12-07$12.50$12.500——
2012-12-06$12.50$12.50810——
2012-12-05$13.80$13.80310——
2012-12-04$5.50$5.500——
2012-12-03$5.50$5.501,000——
2012-11-30$5.50$5.500——
2012-11-29$5.50$5.50150——
2012-11-28$5.50$5.5010——
2012-11-27$6.30$6.300——
2012-11-26$6.30$6.300——
2012-11-23$6.30$6.300——
2012-11-21$6.30$6.30350——
2012-11-20$6.00$6.000——
2012-11-19$6.00$6.000——
2012-11-16$6.00$6.000——
2012-11-15$6.00$6.000——
2012-11-14$6.00$6.0070——
2012-11-13$6.30$6.300——
2012-11-12$6.30$6.30400——
2012-11-09$6.30$6.300——
2012-11-08$6.30$6.300——
2012-11-07$6.30$6.300——
2012-11-06$6.30$6.300——
2012-11-05$6.30$6.300——
2012-11-02$6.30$6.30120——
2012-11-01$6.30$6.3050——
2012-10-31$6.30$6.300——
2012-10-26$6.30$6.300——
2012-10-25$6.30$6.3020——
2012-10-24$6.30$6.301,020——
2012-10-23$6.30$6.30200——
2012-10-22$6.30$6.30300——
2012-10-19$6.30$6.30150——
2012-10-18$5.00$5.001,990——
2012-10-17$4.50$4.501,840——
2012-10-16$4.50$4.50130——
2012-10-15$4.90$4.900——
2012-10-12$4.90$4.900——
2012-10-11$4.90$4.900——
2012-10-10$4.90$4.90130——
2012-10-09$5.00$5.000——
2012-10-08$5.00$5.0050——
2012-10-05$5.00$5.00150——
2012-10-04$5.00$5.00280——
2012-10-03$5.00$5.00520——
2012-10-02$4.60$4.6020——
2012-10-01$4.50$4.500——
2012-09-28$4.50$4.50170——
2012-09-27$4.10$4.10250——
2012-09-26$4.10$4.100——
2012-09-25$4.10$4.100——
2012-09-24$4.10$4.100——
2012-09-21$4.10$4.10840——
2012-09-20$4.10$4.100——
2012-09-19$4.10$4.10100——
2012-09-18$4.10$4.101,550——
2012-09-17$2.50$2.50540——
2012-09-14$4.20$4.200——
2012-09-13$4.20$4.20800——
2012-09-12$4.70$4.700——
2012-09-11$4.70$4.700——
2012-09-10$4.70$4.700——
2012-09-07$4.70$4.700——
2012-09-06$4.70$4.700——
2012-09-05$4.70$4.700——
2012-09-04$4.70$4.700——
2012-08-31$4.70$4.700——
2012-08-30$4.70$4.700——
2012-08-29$4.70$4.700——
2012-08-28$4.70$4.700——
2012-08-27$4.70$4.7030——
2012-08-24$5.50$5.500——
2012-08-23$5.50$5.500——
2012-08-22$5.50$5.500——
2012-08-21$5.50$5.500——
2012-08-20$5.50$5.5030——
2012-08-17$3.00$3.00100——
2012-08-16$3.00$3.000——
2012-08-15$3.00$3.001,200——
2012-08-14$3.00$3.000——
2012-08-13$3.00$3.0050——
2012-08-10$2.00$2.00800——
2012-08-09$3.60$3.600——
2012-08-08$3.60$3.6050——
2012-08-07$3.60$3.600——
2012-08-06$3.60$3.600——
2012-08-03$3.60$3.60300——
2012-08-02$4.00$4.000——
2012-08-01$4.00$4.000——
2012-07-31$4.00$4.000——
2012-07-30$4.00$4.000——
2012-07-27$4.00$4.000——
2012-07-26$4.00$4.00370——
2012-07-25$4.00$4.001,150——
2012-07-24$3.50$3.500——
2012-07-23$3.50$3.50700——
2012-07-20$4.00$4.005,200——
2012-07-19$4.50$4.50200——
2012-07-18$5.00$5.001,400——
2012-07-17$5.00$5.007,310——
2012-07-16$6.30$6.308,680——
2012-07-13$1.90$1.906,030——
2012-07-12$1.90$1.903,250——
2012-07-11$1.60$1.608,760——
2012-07-10$1.40$1.402,000——
2012-07-09$1.30$1.303,000——
2012-07-06$1.20$1.200——
2012-07-05$1.20$1.205,000——
2012-07-03$1.20$1.200——
2012-07-02$1.20$1.200——
2012-06-29$1.20$1.200——
2012-06-28$1.20$1.202,400——
2012-06-27$1.20$1.205,500——
2012-06-26$1.20$1.20500——
2012-06-25$1.00$1.000——
2012-06-22$1.00$1.000——
2012-06-21$1.00$1.000——
2012-06-20$1.00$1.001,000——
2012-06-19$1.00$1.000——
2012-06-18$1.00$1.00100——
2012-06-15$1.00$1.0090——
2012-06-14$1.20$1.200——
2012-06-13$1.20$1.200——
2012-06-12$1.20$1.200——
2012-06-11$1.20$1.200——
2012-06-08$1.20$1.200——
2012-06-07$1.20$1.200——
2012-06-06$1.20$1.20300——
2012-06-05$1.20$1.201,000——
2012-06-04$1.20$1.200——
2012-06-01$1.20$1.200——
2012-05-31$1.20$1.200——
2012-05-30$1.20$1.200——
2012-05-29$1.20$1.200——
2012-05-25$1.20$1.200——
2012-05-24$1.20$1.200——
2012-05-23$1.20$1.200——
2012-05-22$1.20$1.200——
2012-05-21$1.20$1.20950——
2012-05-18$1.00$1.001,500——
2012-05-17$1.40$1.400——
2012-05-16$1.40$1.400——
2012-05-15$1.40$1.400——
2012-05-14$1.40$1.400——
2012-05-11$1.40$1.400——
2012-05-10$1.40$1.400——
2012-05-09$1.40$1.400——
2012-05-08$1.40$1.400——
2012-05-07$1.40$1.400——
2012-05-04$1.40$1.400——
2012-05-03$1.40$1.400——
2012-05-02$1.40$1.400——
2012-05-01$1.40$1.400——
2012-04-30$1.40$1.404,170——
2012-04-27$1.00$1.001,900——
2012-04-26$1.50$1.500——
2012-04-25$1.50$1.500——
2012-04-24$1.50$1.500——
2012-04-23$1.50$1.500——
2012-04-20$1.50$1.500——
2012-04-19$1.50$1.500——
2012-04-18$1.50$1.500——
2012-04-17$1.50$1.500——
2012-04-16$1.50$1.50100——
2012-04-13$1.50$1.500——
2012-04-12$1.50$1.500——
2012-04-11$1.50$1.500——
2012-04-10$1.50$1.500——
2012-04-09$1.50$1.500——
2012-04-05$1.50$1.500——
2012-04-04$1.50$1.50460——
2012-04-03$1.50$1.500——
2012-04-02$1.50$1.500——
2012-03-30$1.50$1.504,940——
2012-03-29$1.40$1.400——
2012-03-28$1.40$1.400——
2012-03-27$1.40$1.400——
2012-03-26$1.40$1.400——
2012-03-23$1.40$1.400——
2012-03-22$1.40$1.400——
2012-03-21$1.40$1.400——
2012-03-20$1.40$1.400——
2012-03-19$1.40$1.400——
2012-03-16$1.40$1.404,590——
2012-03-15$1.30$1.300——
2012-03-14$1.30$1.300——
2012-03-13$1.30$1.30240——
2012-03-12$1.20$1.200——
2012-03-09$1.20$1.200——
2012-03-08$1.20$1.200——
2012-03-07$1.20$1.2011,210——
2012-03-06$0.90$0.901,080——
2012-03-05$1.00$1.002,400——
2012-03-02$1.20$1.20200——
2012-03-01$1.20$1.200——
2012-02-29$1.20$1.207,610——
2012-02-28$1.00$1.0017,080——
2012-02-27$1.00$1.005,970——
2012-02-24$1.50$1.500——
2012-02-23$1.50$1.500——
2012-02-22$1.50$1.500——
2012-02-21$1.50$1.500——
2012-02-17$1.50$1.500——
2012-02-16$1.50$1.500——
2012-02-15$1.50$1.502,850——
2012-02-14$1.30$1.302,510——
2012-02-13$1.20$1.202,000——
2012-02-10$1.90$1.900——
2012-02-09$1.90$1.900——
2012-02-08$1.90$1.900——
2012-02-07$1.90$1.902,000——
2012-02-06$1.50$1.500——
2012-02-03$1.50$1.500——
2012-02-02$1.50$1.500——
2012-02-01$1.50$1.500——
2012-01-31$1.50$1.500——
2012-01-30$1.50$1.500——
2012-01-27$1.50$1.500——
2012-01-26$1.50$1.500——
2012-01-25$1.50$1.503,200——
2012-01-24$1.50$1.500——
2012-01-23$1.50$1.500——
2012-01-20$1.50$1.500——
2012-01-19$1.50$1.500——
2012-01-18$1.50$1.500——
2012-01-17$1.50$1.500——
2012-01-13$1.50$1.500——
2012-01-12$1.50$1.500——
2012-01-11$1.50$1.500——
2012-01-10$1.50$1.500——
2012-01-09$1.50$1.500——
2012-01-06$1.50$1.500——
2012-01-05$1.50$1.500——
2012-01-04$1.50$1.500——
2012-01-03$1.50$1.50150——