ASTH: Astrana Health Inc.

As of Friday, February 27th, 2026

$ 20.33

-0.58 -2.77%

Open: 20.53
High: 21.55
Low: 20.27
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 20.91

+0.96 +4.81%

Open: 19.99
High: 21.02
Low: 19.84
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 20.53 21.55 20.27 20.33 0 -0.58 -2.77
2026-02-26 19.99 21.02 19.84 20.91 0 +0.96 +4.81
2026-02-25 19.59 20.18 19.32 19.95 0 +0.73 +3.80
2026-02-24 19.87 19.87 18.90 19.22 0 -0.60 -3.03
2026-02-23 19.85 20.25 19.56 19.82 0 -0.04 -0.20
2026-02-20 19.97 20.04 19.18 19.86 280,031 +0.09 +0.46
2026-02-19 19.37 19.83 18.74 19.77 298,479 +0.32 +1.65
2026-02-18 19.10 19.96 19.10 19.45 543,612 +0.23 +1.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.55
On 2026-02-27		 18.90
On 2026-02-24		 0.47 2.37 20.25
On 2026-02-23		 18.90
On 2026-02-24		 -6.66 20.05
10D 21.55
On 2026-02-27		 18.36
On 2026-02-13		 2.17 11.95 20.25
On 2026-02-23		 18.90
On 2026-02-24		 -6.66 19.73
20D 23.34
On 2026-01-30		 18.08
On 2026-02-12		 -2.08 -9.28 23.34
On 2026-01-30		 18.08
On 2026-02-12		 -22.54 20.18
WTD 21.55
On 2026-02-27		 18.90
On 2026-02-24		 0.47 2.37 20.25
On 2026-02-23		 18.90
On 2026-02-24		 -6.66 20.05
MTD 22.97
On 2026-02-03		 18.08
On 2026-02-12		 -2.41 -10.60 22.97
On 2026-02-03		 18.08
On 2026-02-12		 -21.27 20.04
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

15.45 +0.04 +0.26
JLL

Jones Lang LaSalle Incorporated

315.55 -7.18 -2.22
FE

FirstEnergy Corp.

51.16 +0.52 +1.03
URI

United Rentals Inc.

840.00 -18.09 -2.11
ASTH

Astrana Health Inc.

20.33 -0.58 -2.77