ASTH: Astrana Health Inc.

As of Thursday, July 23rd, 2026

$ 40.99

-0.95 -2.27%

Open: 41.62
High: 41.83
Low: 38.95
Volume: 868,145
Previous Close on Wednesday, July 22nd, 2026

$ 41.94

-3.52 -7.74%

Open: 44.93
High: 45.15
Low: 41.84
Volume: 57,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 41.62 41.83 38.95 40.99 868,145 -0.95 -2.27
2026-07-22 44.93 45.15 41.84 41.94 57,433 -3.52 -7.74
2026-07-21 44.27 45.72 44.25 45.46 442,984 +0.91 +2.04
2026-07-20 45.80 45.80 43.96 44.55 578,813 -0.39 -0.87
2026-07-17 44.43 45.00 43.05 44.94 708,921 -0.16 -0.35
2026-07-16 47.65 48.38 45.05 45.10 520,065 -1.94 -4.12
2026-07-15 48.82 49.09 46.10 47.04 571,394 -1.96 -4.00
2026-07-14 48.74 49.98 47.50 49.00 652,309 +1.36 +2.85
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 45.80
On 2026-07-20		 38.95
On 2026-07-23		 -4.11 -9.11 45.80
On 2026-07-20		 38.95
On 2026-07-23		 -14.96 43.58
10D 49.98
On 2026-07-14		 38.95
On 2026-07-23		 -5.82 -12.43 49.98
On 2026-07-14		 38.95
On 2026-07-23		 -22.07 45.35
20D 51.60
On 2026-07-02		 38.95
On 2026-07-23		 -1.28 -3.03 51.60
On 2026-07-02		 38.95
On 2026-07-23		 -24.52 45.95
WTD 45.80
On 2026-07-20		 38.95
On 2026-07-23		 -3.95 -8.79 45.80
On 2026-07-20		 38.95
On 2026-07-23		 -14.96 43.24
MTD 51.60
On 2026-07-02		 38.95
On 2026-07-23		 -5.42 -11.68 51.60
On 2026-07-02		 38.95
On 2026-07-23		 -24.52 46.22
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
PLCE

The Children's Place Inc.

2.64 -0.08 -2.76 187,408
LCII

LCI Industries

104.60 -1.41 -1.33 224,705
MLM

Martin Marietta Materials Inc.

546.87 -3.79 -0.69 619,542
POST

Post Holdings Inc.

90.16 -0.85 -0.93 1,095,399
ASTH

Astrana Health Inc.

40.99 -0.95 -2.27 868,145