ASTH: Astrana Health Inc.

As of Monday, February 9th, 2026

$ 18.59

-2.51 -11.90%

Open: 21.05
High: 21.21
Low: 18.56
Volume: 779,034
Previous Close on Friday, February 6th, 2026

$ 21.10

-0.61 -2.81%

Open: 21.73
High: 22.14
Low: 20.80
Volume: 95,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 21.05 21.21 18.56 18.59 779,034 -2.51 -11.90
2026-02-06 21.73 22.14 20.80 21.10 95,428 -0.61 -2.81
2026-02-05 22.00 22.62 21.62 21.71 425,756 -0.32 -1.45
2026-02-04 21.41 22.51 21.26 22.03 599,043 +0.75 +3.52
2026-02-03 22.12 22.97 20.92 21.28 520,801 -1.04 -4.66
2026-02-02 22.41 22.89 21.75 22.32 61,978 -0.42 -1.85
2026-01-30 22.39 23.34 22.02 22.74 773,541 +0.33 +1.47
2026-01-29 22.00 22.85 22.00 22.41 500,225 +0.41 +1.86
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 22.97
On 2026-02-03		 18.56
On 2026-02-09		 -3.73 -16.71 22.97
On 2026-02-03		 18.56
On 2026-02-09		 -19.18 20.94
10D 25.58
On 2026-01-27		 18.56
On 2026-02-09		 -8.63 -31.70 25.58
On 2026-01-27		 18.56
On 2026-02-09		 -27.43 21.57
20D 29.33
On 2026-01-12		 18.56
On 2026-02-09		 -9.84 -34.61 29.33
On 2026-01-12		 18.56
On 2026-02-09		 -36.72 24.34
WTD 21.21
On 2026-02-09		 18.56
On 2026-02-09		 -2.51 -11.90 -- -- -- 18.59
MTD 22.97
On 2026-02-03		 18.56
On 2026-02-09		 -4.15 -18.25 22.97
On 2026-02-03		 18.56
On 2026-02-09		 -19.18 21.17
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

19.05 -0.57 -2.91 1,675,523
AMWD

American Woodmark Corp.

66.84 -0.70 -1.04 270,747
APP

AppLovin Corp.

460.38 +53.66 +13.19 10,073,602
URI

United Rentals Inc.

876.52 -23.03 -2.56 662,545
ASTH

Astrana Health Inc.

18.59 -2.51 -11.90 779,034