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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.41$18.4170,000——
2019-12-30$18.48$18.4868,700——
2019-12-27$18.65$18.6576,300——
2019-12-26$18.91$18.9161,800——
2019-12-24$19.15$19.15126,800——
2019-12-23$18.82$18.82119,900——
2019-12-20$18.73$18.73351,900——
2019-12-19$18.87$18.87161,600——
2019-12-18$18.35$18.35228,800——
2019-12-17$18.32$18.32206,800——
2019-12-16$18.70$18.70290,100——
2019-12-13$18.29$18.29214,300——
2019-12-12$18.04$18.04174,300——
2019-12-11$17.64$17.64133,400——
2019-12-10$17.19$17.19197,100——
2019-12-09$16.83$16.83318,200——
2019-12-06$19.01$19.01234,300——
2019-12-05$18.58$18.58113,200——
2019-12-04$18.36$18.36133,200——
2019-12-03$18.37$18.37153,400——
2019-12-02$18.04$18.04114,200——
2019-11-29$18.27$18.2797,400——
2019-11-27$18.37$18.37132,600——
2019-11-26$17.95$17.95149,700——
2019-11-25$17.57$17.57157,800——
2019-11-22$17.17$17.17175,200——
2019-11-21$18.37$18.37177,000——
2019-11-20$17.54$17.54390,600——
2019-11-19$16.17$16.17144,700——
2019-11-18$16.30$16.30138,600——
2019-11-15$15.31$15.31121,000——
2019-11-14$14.72$14.72131,300——
2019-11-13$15.07$15.07110,200——
2019-11-12$15.26$15.26116,900——
2019-11-11$14.77$14.77144,200——
2019-11-08$15.57$15.57131,300——
2019-11-07$15.21$15.21147,500——
2019-11-06$15.48$15.48184,700——
2019-11-05$14.83$14.8360,700——
2019-11-04$15.10$15.1079,900——
2019-11-01$15.08$15.0858,300——
2019-10-31$14.97$14.97124,200——
2019-10-30$15.06$15.06109,100——
2019-10-29$15.11$15.1154,400——
2019-10-28$14.96$14.9677,000——
2019-10-25$14.60$14.6047,100——
2019-10-24$14.55$14.5580,300——
2019-10-23$14.60$14.6053,300——
2019-10-22$14.68$14.6892,400——
2019-10-21$14.94$14.94113,200——
2019-10-18$14.80$14.8082,000——
2019-10-17$15.02$15.02105,100——
2019-10-16$15.13$15.1390,100——
2019-10-15$15.37$15.37129,300——
2019-10-14$15.17$15.1778,100——
2019-10-11$15.35$15.35211,400——
2019-10-10$15.41$15.41181,500——
2019-10-09$15.00$15.00454,200——
2019-10-08$14.47$14.473,650,600——
2019-10-07$15.83$15.83112,700——
2019-10-04$16.50$16.50139,100——
2019-10-03$16.45$16.45111,700——
2019-10-02$16.49$16.49105,000——
2019-10-01$17.17$17.1773,200——
2019-09-30$17.62$17.62129,300——
2019-09-27$17.66$17.66254,000——
2019-09-26$18.69$18.69157,500——
2019-09-25$19.54$19.54142,200——
2019-09-24$19.61$19.61230,300——
2019-09-23$21.00$21.00364,300——
2019-09-20$21.41$21.412,668,200——
2019-09-19$20.21$20.21117,100——
2019-09-18$20.77$20.77158,700——
2019-09-17$20.78$20.78199,600——
2019-09-16$20.25$20.25182,600——
2019-09-13$19.47$19.4799,400——
2019-09-12$19.97$19.9799,300——
2019-09-11$20.00$20.00169,400——
2019-09-10$20.55$20.55132,500——
2019-09-09$20.17$20.17165,300——
2019-09-06$20.22$20.22171,200——
2019-09-05$20.29$20.29181,800——
2019-09-04$19.13$19.13147,900——
2019-09-03$19.51$19.51147,900——
2019-08-30$19.58$19.58156,200——
2019-08-29$20.38$20.38206,200——
2019-08-28$20.41$20.41176,500——
2019-08-27$19.85$19.85489,400——
2019-08-26$19.40$19.40590,900——
2019-08-23$16.77$16.7769,700——
2019-08-22$16.59$16.5967,800——
2019-08-21$15.78$15.7851,200——
2019-08-20$15.75$15.7541,200——
2019-08-19$15.75$15.7533,600——
2019-08-16$16.21$16.2165,900——
2019-08-15$16.36$16.3681,800——
2019-08-14$16.16$16.16249,800——
2019-08-13$14.77$14.7761,800——
2019-08-12$14.65$14.6557,300——
2019-08-09$15.05$15.0532,800——
2019-08-08$15.42$15.4246,200——
2019-08-07$14.84$14.8415,800——
2019-08-06$14.53$14.5318,200——
2019-08-05$14.52$14.5236,100——
2019-08-02$14.86$14.8625,300——
2019-08-01$15.27$15.2743,200——
2019-07-31$15.30$15.3051,200——
2019-07-30$15.30$15.3036,200——
2019-07-29$15.12$15.1242,000——
2019-07-26$14.76$14.7640,400——
2019-07-25$14.90$14.9056,400——
2019-07-24$15.04$15.0492,500——
2019-07-23$15.00$15.0027,100——
2019-07-22$15.28$15.2821,800——
2019-07-19$15.33$15.3326,900——
2019-07-18$15.32$15.3224,500——
2019-07-17$15.31$15.3121,600——
2019-07-16$15.20$15.2044,800——
2019-07-15$14.84$14.8477,000——
2019-07-12$15.16$15.1636,800——
2019-07-11$15.09$15.0943,500——
2019-07-10$14.83$14.8367,800——
2019-07-09$14.90$14.9083,400——
2019-07-08$15.19$15.1966,100——
2019-07-05$15.84$15.8471,700——
2019-07-03$15.82$15.8275,600——
2019-07-02$15.88$15.88116,400——
2019-07-01$15.90$15.9093,500——
2019-06-28$16.71$16.71393,400——
2019-06-27$16.20$16.2070,800——
2019-06-26$15.74$15.7439,200——
2019-06-25$15.81$15.8135,900——
2019-06-24$16.01$16.0168,700——
2019-06-21$16.04$16.04215,700——
2019-06-20$16.32$16.3267,800——
2019-06-19$15.95$15.9551,500——
2019-06-18$15.43$15.4370,300——
2019-06-17$16.34$16.34108,200——
2019-06-14$16.11$16.11194,000——
2019-06-13$15.03$15.03124,200——
2019-06-12$14.71$14.71108,400——
2019-06-11$14.52$14.52227,900——
2019-06-10$13.75$13.75146,900——
2019-06-07$14.24$14.24247,900——
2019-06-06$14.41$14.41160,800——
2019-06-05$15.77$15.77198,400——
2019-06-04$15.82$15.82108,400——
2019-06-03$16.14$16.14214,600——
2019-05-31$17.84$17.8492,500——
2019-05-30$18.50$18.5045,900——
2019-05-29$19.37$19.3779,600——
2019-05-28$19.25$19.25120,300——
2019-05-24$18.96$18.9671,800——
2019-05-23$19.50$19.5026,600——
2019-05-22$19.59$19.59107,000——
2019-05-21$19.25$19.2543,300——
2019-05-20$18.74$18.7467,300——
2019-05-17$19.08$19.0846,300——
2019-05-16$19.29$19.2933,800——
2019-05-15$19.37$19.3761,800——
2019-05-14$19.36$19.3663,400——
2019-05-13$20.00$20.0033,700——
2019-05-10$19.98$19.98101,200——
2019-05-09$20.25$20.2541,100——
2019-05-08$20.04$20.0459,500——
2019-05-07$19.77$19.7732,400——
2019-05-06$19.90$19.9036,100——
2019-05-03$19.93$19.9328,800——
2019-05-02$19.52$19.5219,500——
2019-05-01$18.96$18.9621,500——
2019-04-30$19.35$19.3532,300——
2019-04-29$19.70$19.703,900——
2019-04-26$19.59$19.596,000——
2019-04-25$19.70$19.7015,700——
2019-04-24$19.52$19.5212,300——
2019-04-23$19.40$19.4031,100——
2019-04-22$18.94$18.9414,300——
2019-04-18$19.10$19.1027,100——
2019-04-17$19.03$19.0332,000——
2019-04-16$18.84$18.848,100——
2019-04-15$18.85$18.8522,800——
2019-04-12$18.80$18.8029,400——
2019-04-11$19.44$19.447,900——
2019-04-10$19.36$19.3610,700——
2019-04-09$19.27$19.2728,500——
2019-04-08$19.93$19.9321,700——
2019-04-05$19.55$19.5577,600——
2019-04-04$19.61$19.6116,900——
2019-04-03$19.54$19.5426,900——
2019-04-02$19.70$19.7041,300——
2019-04-01$19.01$19.0163,900——
2019-03-29$18.32$18.3246,200——
2019-03-28$18.00$18.0027,300——
2019-03-27$18.10$18.1029,900——
2019-03-26$18.15$18.1534,000——
2019-03-25$18.56$18.5622,600——
2019-03-22$18.74$18.7426,200——
2019-03-21$19.09$19.09103,200——
2019-03-20$19.03$19.0313,700——
2019-03-19$19.14$19.1460,900——
2019-03-18$19.09$19.0926,200——
2019-03-15$20.44$20.4459,000——
2019-03-14$19.18$19.185,500——
2019-03-13$19.59$19.595,800——
2019-03-12$19.11$19.114,600——
2019-03-11$19.23$19.2316,400——
2019-03-08$19.12$19.127,700——
2019-03-07$19.31$19.3117,300——
2019-03-06$19.47$19.4718,600——
2019-03-05$19.39$19.393,800——
2019-03-04$19.59$19.5910,200——
2019-03-01$19.25$19.2512,000——
2019-02-28$19.54$19.5414,800——
2019-02-27$19.26$19.2611,300——
2019-02-26$19.20$19.2010,600——
2019-02-25$20.02$20.0226,100——
2019-02-22$19.99$19.997,600——
2019-02-21$19.45$19.454,800——
2019-02-20$19.59$19.5933,500——
2019-02-19$20.00$20.0032,400——
2019-02-15$20.49$20.4926,700——
2019-02-14$19.09$19.0920,000——
2019-02-13$19.43$19.4317,500——
2019-02-12$19.77$19.7715,800——
2019-02-11$19.52$19.529,600——
2019-02-08$19.62$19.626,500——
2019-02-07$19.95$19.957,200——
2019-02-06$20.13$20.1312,200——
2019-02-05$19.52$19.5217,100——
2019-02-04$19.55$19.559,400——
2019-02-01$19.50$19.509,200——
2019-01-31$19.53$19.5336,000——
2019-01-30$18.99$18.9934,700——
2019-01-29$18.76$18.768,400——
2019-01-28$18.95$18.9510,500——
2019-01-25$18.81$18.817,500——
2019-01-24$19.01$19.016,800——
2019-01-23$18.46$18.465,200——
2019-01-22$18.11$18.1124,200——
2019-01-18$19.58$19.5816,000——
2019-01-17$18.79$18.7922,100——
2019-01-16$18.95$18.9512,400——
2019-01-15$18.55$18.5523,400——
2019-01-14$18.13$18.1310,500——
2019-01-11$18.11$18.1121,700——
2019-01-10$18.38$18.3822,700——
2019-01-09$19.23$19.2314,900——
2019-01-08$19.15$19.159,300——
2019-01-07$19.20$19.2012,400——
2019-01-04$19.40$19.4020,400——
2019-01-03$18.98$18.9821,100——
2019-01-02$19.56$19.5616,100——