ASTH: Astrana Health Inc.

As of Thursday, October 9th, 2025

$ 30.42

-0.31 -1.01%

Open: 30.84
High: 31.18
Low: 30.23
Volume: 233,518
Previous Close on Wednesday, October 8th, 2025

$ 30.73

+0.40 +1.32%

Open: 30.40
High: 31.12
Low: 30.22
Volume: 287,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 30.84 31.18 30.23 30.42 233,518 -0.31 -1.01
2025-10-08 30.40 31.12 30.22 30.73 287,891 +0.40 +1.32
2025-10-07 28.96 30.61 28.74 30.33 420,120 +1.46 +5.06
2025-10-06 28.63 29.53 28.17 28.87 235,929 +0.12 +0.42
2025-10-03 27.88 29.88 27.88 28.75 284,173 +0.98 +3.53
2025-10-02 28.08 28.42 27.64 27.77 205,666 -0.39 -1.38
2025-10-01 28.35 28.72 27.86 28.16 241,818 -0.19 -0.67
2025-09-30 28.79 29.29 28.05 28.35 275,666 -0.63 -2.17
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 31.18
On 2025-10-09		 27.88
On 2025-10-03		 2.65 9.54 29.88
On 2025-10-03		 28.17
On 2025-10-06		 -5.72 29.82
10D 31.18
On 2025-10-09		 27.62
On 2025-09-26		 2.54 9.11 30.59
On 2025-09-29		 27.64
On 2025-10-02		 -9.64 29.20
20D 31.18
On 2025-10-09		 26.52
On 2025-09-22		 0.04 0.13 30.58
On 2025-09-16		 26.52
On 2025-09-22		 -13.28 28.90
WTD 31.18
On 2025-10-09		 28.17
On 2025-10-06		 1.67 5.81 29.53
On 2025-10-06		 29.53
On 2025-10-06		 0.00 30.09
MTD 31.18
On 2025-10-09		 27.64
On 2025-10-02		 2.07 7.30 29.88
On 2025-10-03		 28.17
On 2025-10-06		 -5.72 29.29
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IDA

IDACORP Inc.

134.54 -0.25 -0.19 480,757
COLM

Columbia Sportswear Company

51.39 -1.80 -3.38 533,977
MSGE

Madison Square Garden Entertainment Corp.

41.88 -0.79 -1.85 260,418
ASO

Academy Sports and Outdoors Inc.

52.60 +0.12 +0.23 1,663,047
ASTH

Astrana Health Inc.

30.42 -0.31 -1.01 233,518