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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.27$18.27111,900——
2020-12-30$17.83$17.8333,300——
2020-12-29$17.63$17.6334,400——
2020-12-28$17.64$17.6430,900——
2020-12-24$17.48$17.4812,100——
2020-12-23$17.59$17.5925,300——
2020-12-22$17.47$17.4754,500——
2020-12-21$17.57$17.5737,600——
2020-12-18$17.99$17.99264,500——
2020-12-17$18.02$18.0283,100——
2020-12-16$17.71$17.7185,900——
2020-12-15$17.59$17.5963,900——
2020-12-14$17.26$17.2670,000——
2020-12-11$17.52$17.5271,900——
2020-12-10$17.78$17.7854,400——
2020-12-09$18.21$18.21104,200——
2020-12-08$17.98$17.9854,700——
2020-12-07$17.89$17.8989,500——
2020-12-04$18.05$18.0550,400——
2020-12-03$17.68$17.6847,200——
2020-12-02$17.85$17.8541,400——
2020-12-01$18.03$18.0351,200——
2020-11-30$18.22$18.2253,300——
2020-11-27$18.29$18.2924,400——
2020-11-25$18.18$18.1840,100——
2020-11-24$18.50$18.5069,700——
2020-11-23$18.61$18.6150,000——
2020-11-20$18.54$18.5444,200——
2020-11-19$18.38$18.3834,200——
2020-11-18$18.34$18.3456,300——
2020-11-17$18.60$18.6054,800——
2020-11-16$18.56$18.56336,600——
2020-11-13$18.92$18.92111,000——
2020-11-12$18.44$18.4495,000——
2020-11-11$18.20$18.2093,100——
2020-11-10$17.93$17.93119,800——
2020-11-09$17.67$17.67107,000——
2020-11-06$17.19$17.1944,300——
2020-11-05$17.75$17.75130,900——
2020-11-04$17.76$17.7659,800——
2020-11-03$17.96$17.9689,200——
2020-11-02$17.54$17.5441,200——
2020-10-30$17.26$17.2644,700——
2020-10-29$17.77$17.7751,300——
2020-10-28$17.33$17.3357,800——
2020-10-27$18.07$18.07143,300——
2020-10-26$17.80$17.8024,800——
2020-10-23$18.21$18.2121,100——
2020-10-22$18.07$18.0778,200——
2020-10-21$18.01$18.0135,300——
2020-10-20$17.90$17.9083,900——
2020-10-19$18.08$18.0838,000——
2020-10-16$18.28$18.2874,500——
2020-10-15$18.56$18.5670,300——
2020-10-14$18.04$18.0427,100——
2020-10-13$18.31$18.3151,900——
2020-10-12$18.31$18.3160,000——
2020-10-09$17.65$17.6545,200——
2020-10-08$18.25$18.2538,700——
2020-10-07$18.36$18.3655,100——
2020-10-06$17.87$17.8755,900——
2020-10-05$17.88$17.8834,400——
2020-10-02$18.05$18.0591,300——
2020-10-01$17.78$17.7855,000——
2020-09-30$17.94$17.9470,100——
2020-09-29$17.36$17.3650,200——
2020-09-28$17.53$17.5360,300——
2020-09-25$16.86$16.8640,600——
2020-09-24$16.48$16.4848,000——
2020-09-23$16.33$16.3391,900——
2020-09-22$16.87$16.8773,700——
2020-09-21$16.80$16.80106,600——
2020-09-18$17.28$17.281,199,400——
2020-09-17$16.94$16.94110,400——
2020-09-16$17.30$17.30101,300——
2020-09-15$17.16$17.16142,800——
2020-09-14$17.15$17.15132,400——
2020-09-11$17.85$17.8576,800——
2020-09-10$17.58$17.58105,900——
2020-09-09$17.88$17.8894,700——
2020-09-08$17.45$17.45177,400——
2020-09-04$19.01$19.01117,300——
2020-09-03$19.04$19.04114,800——
2020-09-02$19.34$19.34152,300——
2020-09-01$18.80$18.80362,400——
2020-08-31$18.89$18.89203,400——
2020-08-28$18.18$18.18145,200——
2020-08-27$18.30$18.3095,700——
2020-08-26$18.85$18.85201,000——
2020-08-25$19.29$19.29317,500——
2020-08-24$18.92$18.92492,100——
2020-08-21$17.23$17.2353,000——
2020-08-20$17.10$17.1026,800——
2020-08-19$16.92$16.9223,500——
2020-08-18$17.00$17.0031,500——
2020-08-17$16.92$16.9226,600——
2020-08-14$17.30$17.3073,600——
2020-08-13$17.37$17.3789,600——
2020-08-12$18.00$18.0031,500——
2020-08-11$17.63$17.6361,000——
2020-08-10$17.77$17.77112,800——
2020-08-07$17.17$17.1772,100——
2020-08-06$17.16$17.1633,700——
2020-08-05$17.07$17.0740,200——
2020-08-04$16.67$16.6754,800——
2020-08-03$16.72$16.7221,900——
2020-07-31$16.75$16.7546,100——
2020-07-30$17.30$17.3088,300——
2020-07-29$17.05$17.0529,000——
2020-07-28$16.73$16.7322,600——
2020-07-27$17.03$17.0352,900——
2020-07-24$16.64$16.6433,300——
2020-07-23$16.76$16.7664,100——
2020-07-22$16.37$16.3745,400——
2020-07-21$16.07$16.07113,300——
2020-07-20$16.68$16.6831,500——
2020-07-17$16.86$16.8639,200——
2020-07-16$16.75$16.7528,900——
2020-07-15$17.22$17.22129,000——
2020-07-14$16.68$16.6839,600——
2020-07-13$16.13$16.1325,900——
2020-07-10$16.39$16.3935,300——
2020-07-09$15.69$15.6940,000——
2020-07-08$16.04$16.0439,100——
2020-07-07$16.20$16.2035,100——
2020-07-06$16.59$16.5924,800——
2020-07-02$16.42$16.4226,100——
2020-07-01$16.32$16.3238,200——
2020-06-30$16.50$16.50129,300——
2020-06-29$16.03$16.03102,800——
2020-06-26$15.53$15.53339,900——
2020-06-25$16.31$16.3157,600——
2020-06-24$16.45$16.4573,800——
2020-06-23$17.16$17.16207,800——
2020-06-22$16.86$16.86181,800——
2020-06-19$16.95$16.95239,000——
2020-06-18$16.94$16.94237,500——
2020-06-17$16.33$16.33134,600——
2020-06-16$17.55$17.55105,900——
2020-06-15$15.73$15.73125,100——
2020-06-12$15.86$15.8671,000——
2020-06-11$14.73$14.73104,200——
2020-06-10$15.80$15.8060,700——
2020-06-09$16.47$16.4750,800——
2020-06-08$16.20$16.20109,800——
2020-06-05$17.01$17.01153,100——
2020-06-04$17.89$17.89129,300——
2020-06-03$17.88$17.88106,100——
2020-06-02$18.08$18.0890,600——
2020-06-01$18.74$18.74104,900——
2020-05-29$18.89$18.89148,600——
2020-05-28$18.40$18.40106,200——
2020-05-27$18.28$18.2887,600——
2020-05-26$17.85$17.85122,800——
2020-05-22$17.16$17.1668,200——
2020-05-21$17.54$17.5499,200——
2020-05-20$17.32$17.3285,600——
2020-05-19$16.75$16.7567,600——
2020-05-18$16.43$16.4367,700——
2020-05-15$16.24$16.2451,100——
2020-05-14$15.48$15.4846,500——
2020-05-13$15.46$15.4638,500——
2020-05-12$15.51$15.5130,100——
2020-05-11$15.68$15.6841,000——
2020-05-08$15.82$15.8246,400——
2020-05-07$15.43$15.4332,900——
2020-05-06$15.55$15.5526,000——
2020-05-05$15.45$15.4538,400——
2020-05-04$14.71$14.7132,600——
2020-05-01$15.22$15.2246,500——
2020-04-30$15.54$15.5429,200——
2020-04-29$15.95$15.9567,300——
2020-04-28$15.13$15.1344,900——
2020-04-27$14.97$14.9746,300——
2020-04-24$14.34$14.3415,700——
2020-04-23$14.07$14.0751,000——
2020-04-22$13.59$13.5925,700——
2020-04-21$13.28$13.2832,800——
2020-04-20$13.87$13.8720,800——
2020-04-17$13.46$13.4665,200——
2020-04-16$14.05$14.0545,900——
2020-04-15$14.05$14.0537,800——
2020-04-14$14.83$14.8350,700——
2020-04-13$14.35$14.3547,600——
2020-04-09$15.06$15.0653,400——
2020-04-08$14.21$14.2158,500——
2020-04-07$13.75$13.7572,600——
2020-04-06$13.74$13.7461,200——
2020-04-03$12.14$12.1433,100——
2020-04-02$12.40$12.4044,700——
2020-04-01$12.31$12.3143,000——
2020-03-31$12.92$12.9287,700——
2020-03-30$13.74$13.7432,100——
2020-03-27$13.09$13.0991,200——
2020-03-26$12.94$12.9448,500——
2020-03-25$12.08$12.0876,800——
2020-03-24$12.00$12.0074,000——
2020-03-23$10.97$10.9752,400——
2020-03-20$11.12$11.12341,000——
2020-03-19$11.99$11.9963,600——
2020-03-18$11.05$11.0571,100——
2020-03-17$10.69$10.6983,800——
2020-03-16$9.55$9.5596,600——
2020-03-13$12.26$12.26115,300——
2020-03-12$12.55$12.55142,800——
2020-03-11$14.07$14.0783,900——
2020-03-10$14.83$14.8379,500——
2020-03-09$14.93$14.9363,200——
2020-03-06$15.92$15.9264,100——
2020-03-05$15.93$15.9380,600——
2020-03-04$16.77$16.7752,300——
2020-03-03$16.47$16.4781,100——
2020-03-02$17.54$17.54114,100——
2020-02-28$17.47$17.4778,700——
2020-02-27$17.54$17.5481,400——
2020-02-26$17.95$17.95114,500——
2020-02-25$17.27$17.2746,000——
2020-02-24$17.06$17.0625,400——
2020-02-21$17.49$17.4916,100——
2020-02-20$17.55$17.5520,700——
2020-02-19$17.79$17.7932,900——
2020-02-18$17.38$17.3814,100——
2020-02-14$17.15$17.1538,700——
2020-02-13$17.48$17.4886,200——
2020-02-12$17.98$17.98142,100——
2020-02-11$18.84$18.8441,800——
2020-02-10$18.59$18.5920,800——
2020-02-07$18.58$18.5842,300——
2020-02-06$18.34$18.3422,700——
2020-02-05$18.41$18.4136,800——
2020-02-04$18.00$18.0047,900——
2020-02-03$18.28$18.2850,600——
2020-01-31$17.92$17.9248,500——
2020-01-30$18.19$18.1962,400——
2020-01-29$18.10$18.1034,000——
2020-01-28$18.34$18.3473,300——
2020-01-27$18.00$18.0055,400——
2020-01-24$18.15$18.1552,300——
2020-01-23$18.37$18.3758,300——
2020-01-22$18.88$18.8842,500——
2020-01-21$18.39$18.3963,400——
2020-01-17$18.80$18.80115,600——
2020-01-16$18.56$18.5642,800——
2020-01-15$18.25$18.2574,400——
2020-01-14$17.92$17.9264,300——
2020-01-13$17.51$17.51106,900——
2020-01-10$17.43$17.4347,300——
2020-01-09$17.26$17.2648,100——
2020-01-08$17.21$17.2169,200——
2020-01-07$17.54$17.5460,500——
2020-01-06$18.00$18.0073,400——
2020-01-03$17.98$17.9851,200——
2020-01-02$18.22$18.2280,400——