ASTH: Astrana Health Inc.
$ 33.32 |
|
-0.57 -1.68% |
|
| Open: | 33.70 |
| High: | 34.22 |
| Low: | 32.55 |
| Volume: | 356,801 |
$ 33.89
+0.84 +2.54%
| Open: | 33.15 |
| High: | 34.80 |
| Low: | 32.19 |
| Volume: | 558,341 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 33.70 | 34.22 | 32.55 | 33.32 | 356,801 | -0.57 | -1.68 |
| 2025-10-28 | 33.15 | 34.80 | 32.19 | 33.89 | 558,341 | +0.84 | +2.54 |
| 2025-10-27 | 33.15 | 33.79 | 32.55 | 33.05 | 235,976 | -0.25 | -0.75 |
| 2025-10-24 | 33.59 | 33.96 | 33.15 | 33.30 | 219,414 | +0.14 | +0.42 |
| 2025-10-23 | 32.73 | 33.46 | 32.49 | 33.16 | 257,743 | +0.06 | +0.18 |
| 2025-10-22 | 33.17 | 33.39 | 32.58 | 33.10 | 326,615 | -0.07 | -0.21 |
| 2025-10-21 | 33.10 | 33.29 | 32.54 | 33.17 | 265,004 | +0.18 | +0.55 |
| 2025-10-20 | 32.42 | 33.14 | 32.24 | 32.99 | 319,017 | +0.98 | +3.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 34.80 On 2025-10-28 |
32.19 On 2025-10-28 |
0.22 | 0.66 | 34.80 On 2025-10-28 |
32.55 On 2025-10-29 |
-6.47 | 33.34 |
| 10D | 34.80 On 2025-10-28 |
30.03 On 2025-10-16 |
2.84 | 9.32 | 34.80 On 2025-10-28 |
32.55 On 2025-10-29 |
-6.47 | 32.98 |
| 20D | 34.80 On 2025-10-28 |
27.64 On 2025-10-02 |
5.16 | 18.32 | 31.18 On 2025-10-09 |
28.81 On 2025-10-14 |
-7.60 | 31.26 |
| WTD | 34.80 On 2025-10-28 |
32.19 On 2025-10-28 |
0.02 | 0.06 | 34.80 On 2025-10-28 |
32.55 On 2025-10-29 |
-6.47 | 33.42 |
| MTD | 34.80 On 2025-10-28 |
27.64 On 2025-10-02 |
4.97 | 17.53 | 31.18 On 2025-10-09 |
28.81 On 2025-10-14 |
-7.60 | 31.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
IRWD
Ironwood Pharmaceuticals Inc. |
1.51 | -0.03 | -1.95 | 942,408 |
|
RRC
Range Resources Corporation |
34.99 | -1.98 | -5.36 | 5,863,493 |
|
HOLX
Hologic Inc. |
73.98 | -0.03 | -0.04 | 4,994,861 |
|
ASO
Academy Sports and Outdoors Inc. |
48.84 | -1.30 | -2.59 | 1,277,847 |
|
ASTH
Astrana Health Inc. |
33.32 | -0.57 | -1.68 | 356,801 |