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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$38.30$38.30152,100——
2023-12-28$39.70$39.70210,600——
2023-12-27$40.17$40.17326,600——
2023-12-26$39.48$39.48251,100——
2023-12-22$37.93$37.93178,000——
2023-12-21$36.92$36.92103,800——
2023-12-20$36.12$36.12166,400——
2023-12-19$37.43$37.43228,700——
2023-12-18$36.16$36.16202,300——
2023-12-15$36.15$36.151,470,500——
2023-12-14$36.94$36.94453,200——
2023-12-13$35.39$35.39281,900——
2023-12-12$33.82$33.82186,500——
2023-12-11$32.96$32.96148,200——
2023-12-08$33.38$33.38118,200——
2023-12-07$33.28$33.28125,700——
2023-12-06$33.49$33.4998,700——
2023-12-05$33.66$33.6692,000——
2023-12-04$34.88$34.88131,900——
2023-12-01$34.80$34.80164,500——
2023-11-30$33.23$33.2396,000——
2023-11-29$33.52$33.52117,400——
2023-11-28$33.69$33.6987,000——
2023-11-27$34.02$34.02149,600——
2023-11-24$34.42$34.4296,100——
2023-11-22$33.45$33.45234,900——
2023-11-21$32.79$32.79200,800——
2023-11-20$34.08$34.08254,600——
2023-11-17$35.13$35.13199,500——
2023-11-16$34.89$34.89190,400——
2023-11-15$34.26$34.26205,500——
2023-11-14$34.12$34.12240,100——
2023-11-13$31.35$31.35168,000——
2023-11-10$30.20$30.20195,300——
2023-11-09$30.45$30.45160,700——
2023-11-08$32.06$32.06299,700——
2023-11-07$29.39$29.39164,500——
2023-11-06$29.34$29.34234,500——
2023-11-03$31.97$31.97164,200——
2023-11-02$30.74$30.74131,800——
2023-11-01$30.31$30.31132,100——
2023-10-31$31.21$31.21145,100——
2023-10-30$30.31$30.3195,100——
2023-10-27$29.96$29.96108,600——
2023-10-26$30.29$30.29103,800——
2023-10-25$30.62$30.6278,500——
2023-10-24$31.56$31.5685,300——
2023-10-23$30.93$30.93121,200——
2023-10-20$31.49$31.49150,600——
2023-10-19$31.73$31.73110,600——
2023-10-18$32.37$32.3799,000——
2023-10-17$33.24$33.24193,300——
2023-10-16$31.33$31.33197,400——
2023-10-13$31.00$31.00186,400——
2023-10-12$31.52$31.5290,700——
2023-10-11$32.95$32.9593,500——
2023-10-10$33.21$33.21175,500——
2023-10-09$32.28$32.28131,700——
2023-10-06$32.63$32.6399,100——
2023-10-05$32.24$32.24184,400——
2023-10-04$31.62$31.62136,200——
2023-10-03$30.42$30.42157,600——
2023-10-02$30.61$30.61160,400——
2023-09-29$30.85$30.85138,300——
2023-09-28$31.15$31.15182,000——
2023-09-27$30.80$30.80111,300——
2023-09-26$30.21$30.21118,900——
2023-09-25$30.62$30.6274,200——
2023-09-22$29.94$29.9485,200——
2023-09-21$30.33$30.3397,800——
2023-09-20$30.46$30.46112,300——
2023-09-19$30.97$30.97139,300——
2023-09-18$31.74$31.74311,300——
2023-09-15$32.58$32.58562,200——
2023-09-14$31.66$31.66221,500——
2023-09-13$31.11$31.11366,700——
2023-09-12$31.65$31.65192,700——
2023-09-11$33.20$33.20245,700——
2023-09-08$33.24$33.24263,800——
2023-09-07$33.68$33.68477,200——
2023-09-06$31.11$31.11437,500——
2023-09-05$31.76$31.76586,300——
2023-09-01$37.90$37.90161,900——
2023-08-31$37.86$37.86230,700——
2023-08-30$38.12$38.12187,900——
2023-08-29$38.06$38.06143,600——
2023-08-28$37.48$37.48102,100——
2023-08-25$37.37$37.3775,800——
2023-08-24$37.13$37.13141,300——
2023-08-23$37.42$37.42100,800——
2023-08-22$37.69$37.6996,300——
2023-08-21$37.57$37.57198,000——
2023-08-18$37.71$37.71117,500——
2023-08-17$37.61$37.61141,800——
2023-08-16$38.33$38.33121,500——
2023-08-15$38.69$38.69104,100——
2023-08-14$39.11$39.11224,300——
2023-08-11$38.99$38.9998,400——
2023-08-10$39.33$39.33144,500——
2023-08-09$39.02$39.02209,200——
2023-08-08$39.25$39.25220,900——
2023-08-07$38.06$38.06173,700——
2023-08-04$37.67$37.67228,500——
2023-08-03$36.08$36.08152,300——
2023-08-02$36.28$36.28109,500——
2023-08-01$36.95$36.95154,800——
2023-07-31$36.63$36.63137,900——
2023-07-28$34.76$34.7691,100——
2023-07-27$34.55$34.55125,300——
2023-07-26$35.24$35.24109,600——
2023-07-25$34.32$34.32127,100——
2023-07-24$34.07$34.07135,300——
2023-07-21$34.47$34.47143,600——
2023-07-20$34.70$34.70109,400——
2023-07-19$34.77$34.77187,300——
2023-07-18$34.87$34.87178,200——
2023-07-17$33.62$33.62128,600——
2023-07-14$33.47$33.47146,300——
2023-07-13$32.70$32.70158,900——
2023-07-12$32.69$32.69100,200——
2023-07-11$32.07$32.0772,000——
2023-07-10$32.05$32.05138,500——
2023-07-07$30.74$30.74121,700——
2023-07-06$29.85$29.85217,300——
2023-07-05$30.58$30.58257,000——
2023-07-03$31.02$31.0255,900——
2023-06-30$31.60$31.60133,300——
2023-06-29$32.41$32.41130,800——
2023-06-28$32.27$32.27141,400——
2023-06-27$31.14$31.14122,200——
2023-06-26$29.55$29.55111,600——
2023-06-23$29.68$29.68621,800——
2023-06-22$29.74$29.74185,600——
2023-06-21$31.08$31.08115,900——
2023-06-20$31.61$31.61137,900——
2023-06-16$31.12$31.12437,300——
2023-06-15$32.02$32.02164,800——
2023-06-14$31.52$31.52261,800——
2023-06-13$33.45$33.45205,000——
2023-06-12$32.90$32.90154,800——
2023-06-09$33.12$33.1299,400——
2023-06-08$33.36$33.36179,900——
2023-06-07$33.67$33.67171,100——
2023-06-06$33.59$33.59179,700——
2023-06-05$32.44$32.44142,200——
2023-06-02$33.74$33.74155,200——
2023-06-01$32.28$32.28128,300——
2023-05-31$31.62$31.62221,600——
2023-05-30$30.93$30.9386,000——
2023-05-26$31.27$31.27102,200——
2023-05-25$31.10$31.10173,700——
2023-05-24$31.28$31.28151,600——
2023-05-23$31.24$31.24160,900——
2023-05-22$31.55$31.55204,000——
2023-05-19$33.35$33.35185,600——
2023-05-18$33.85$33.85123,600——
2023-05-17$33.71$33.71157,400——
2023-05-16$32.89$32.89128,300——
2023-05-15$33.88$33.88162,300——
2023-05-12$33.50$33.50129,200——
2023-05-11$32.91$32.91156,700——
2023-05-10$32.62$32.62178,900——
2023-05-09$31.83$31.83270,800——
2023-05-08$34.98$34.98204,300——
2023-05-05$34.88$34.88194,600——
2023-05-04$34.15$34.15165,500——
2023-05-03$35.04$35.04157,100——
2023-05-02$35.01$35.01156,200——
2023-05-01$35.81$35.81127,600——
2023-04-28$35.49$35.49152,800——
2023-04-27$36.08$36.0893,600——
2023-04-26$35.48$35.48108,000——
2023-04-25$36.48$36.4891,300——
2023-04-24$37.54$37.5494,200——
2023-04-21$38.71$38.71203,700——
2023-04-20$36.64$36.64226,700——
2023-04-19$40.28$40.28204,300——
2023-04-18$40.24$40.24151,500——
2023-04-17$39.51$39.5179,800——
2023-04-14$39.06$39.06124,900——
2023-04-13$40.17$40.17185,500——
2023-04-12$38.87$38.87217,200——
2023-04-11$39.87$39.87231,200——
2023-04-10$38.92$38.92173,300——
2023-04-06$38.16$38.16129,900——
2023-04-05$38.27$38.27124,000——
2023-04-04$38.79$38.79142,200——
2023-04-03$37.70$37.70157,700——
2023-03-31$36.47$36.47191,300——
2023-03-30$35.78$35.78188,700——
2023-03-29$37.71$37.71187,500——
2023-03-28$38.27$38.2793,900——
2023-03-27$39.05$39.05153,100——
2023-03-24$38.19$38.19102,200——
2023-03-23$38.50$38.50152,400——
2023-03-22$39.18$39.18265,900——
2023-03-21$39.66$39.66350,800——
2023-03-20$36.71$36.71167,200——
2023-03-17$36.93$36.93639,700——
2023-03-16$37.08$37.08211,400——
2023-03-15$35.55$35.55235,200——
2023-03-14$35.81$35.81169,000——
2023-03-13$35.32$35.32186,200——
2023-03-10$34.97$34.97222,500——
2023-03-09$36.26$36.26216,200——
2023-03-08$36.87$36.87179,600——
2023-03-07$35.75$35.75162,300——
2023-03-06$36.11$36.11264,700——
2023-03-03$38.03$38.03177,500——
2023-03-02$37.86$37.86203,100——
2023-03-01$36.51$36.51207,400——
2023-02-28$34.90$34.90341,100——
2023-02-27$35.25$35.25202,800——
2023-02-24$35.44$35.44259,300——
2023-02-23$32.65$32.65149,800——
2023-02-22$33.16$33.16157,300——
2023-02-21$33.22$33.22145,500——
2023-02-17$34.46$34.4693,400——
2023-02-16$34.81$34.81104,100——
2023-02-15$35.03$35.03110,200——
2023-02-14$35.10$35.10162,100——
2023-02-13$34.86$34.86119,600——
2023-02-10$34.57$34.5778,100——
2023-02-09$34.93$34.93158,800——
2023-02-08$34.59$34.59105,700——
2023-02-07$35.76$35.76131,800——
2023-02-06$34.92$34.92110,000——
2023-02-03$36.35$36.35183,400——
2023-02-02$36.96$36.96164,800——
2023-02-01$36.27$36.27162,200——
2023-01-31$35.64$35.64181,500——
2023-01-30$34.22$34.22117,000——
2023-01-27$34.79$34.79114,400——
2023-01-26$33.61$33.6180,800——
2023-01-25$33.54$33.5472,800——
2023-01-24$33.26$33.2686,000——
2023-01-23$33.75$33.75106,200——
2023-01-20$34.02$34.02116,000——
2023-01-19$33.33$33.33143,400——
2023-01-18$34.52$34.52163,500——
2023-01-17$35.10$35.10177,800——
2023-01-13$35.90$35.90248,300——
2023-01-12$35.24$35.24311,700——
2023-01-11$33.30$33.30222,000——
2023-01-10$31.30$31.30175,100——
2023-01-09$30.14$30.14183,500——
2023-01-06$28.35$28.35135,500——
2023-01-05$27.84$27.84227,300——
2023-01-04$28.70$28.70195,700——
2023-01-03$28.26$28.26247,700——