ASTH: Astrana Health Inc.

As of Friday, September 12th, 2025

$ 29.83

-0.55 -1.81%

Open: 30.27
High: 30.33
Low: 29.73
Volume: 214,134
Previous Close on Thursday, September 11th, 2025

$ 30.38

+1.29 +4.43%

Open: 29.35
High: 30.55
Low: 29.33
Volume: 377,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 30.27 30.33 29.73 29.83 214,133 -0.55 -1.81
2025-09-11 29.35 30.55 29.33 30.38 377,080 +1.29 +4.43
2025-09-10 30.02 30.37 28.48 29.09 356,392 -1.17 -3.87
2025-09-09 29.38 30.54 29.03 30.26 460,142 +0.75 +2.54
2025-09-08 29.89 29.92 29.28 29.51 430,253 -0.19 -0.64
2025-09-05 30.82 31.22 29.52 29.70 359,374 -1.12 -3.63
2025-09-04 30.68 31.23 30.40 30.82 257,747 +0.12 +0.39
2025-09-03 31.15 31.65 29.95 30.70 406,263 -1.18 -3.70
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 30.55
On 2025-09-11		 28.48
On 2025-09-10		 0.13 0.44 30.54
On 2025-09-09		 28.48
On 2025-09-10		 -6.75 29.81
10D 32.16
On 2025-08-29		 28.48
On 2025-09-10		 -1.50 -4.79 32.16
On 2025-08-29		 28.48
On 2025-09-10		 -11.44 30.41
20D 32.16
On 2025-08-29		 28.48
On 2025-09-10		 0.29 0.98 32.16
On 2025-08-29		 28.48
On 2025-09-10		 -11.44 30.28
WTD 30.55
On 2025-09-11		 28.48
On 2025-09-10		 0.13 0.44 30.54
On 2025-09-09		 28.48
On 2025-09-10		 -6.75 29.81
MTD 32.08
On 2025-09-02		 28.48
On 2025-09-10		 -2.13 -6.66 32.08
On 2025-09-02		 28.48
On 2025-09-10		 -11.22 30.24
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

46.21 -0.58 -1.24 1,112,339
SSKN

STRATA Skin Sciences Inc.

1.57 0.00 0.00 177,065
IDA

IDACORP Inc.

125.36 -0.37 -0.29 413,482
ASO

Academy Sports and Outdoors Inc.

46.47 -1.55 -3.23 1,872,274
ASTH

Astrana Health Inc.

29.83 -0.55 -1.81 214,134