ASTH (Astrana Health Inc.) Stock Historical Data

As of Tuesday, January 20th, 2026

$ 26.21

-0.74 -2.75%

Open: 26.34
High: 26.95
Low: 26.06
Volume: 371,335
Previous Close on Friday, January 16th, 2026

$ 26.95

-0.43 -1.57%

Open: 27.38
High: 27.38
Low: 26.76
Volume: 448,428
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

58.54 -0.41 -0.70 6,154,796
DUST

Direxion Daily Gold Miners Bear 3X Shares

5.11 -0.64 -11.13 80,608,879
AIG

American International Group Inc.

72.44 -0.49 -0.67 4,151,099
MLM

Martin Marietta Materials Inc.

630.90 -20.76 -3.19 444,593
ASTH

Astrana Health Inc.

26.21 -0.74 -2.75 371,335