ASTH: Astrana Health Inc.

As of Friday, August 22nd, 2025

$ 30.68

+0.71 +2.37%

Open: 30.11
High: 31.17
Low: 29.71
Volume: 347,033
Previous Close on Thursday, August 21st, 2025

$ 29.97

+0.86 +2.95%

Open: 29.00
High: 30.18
Low: 28.70
Volume: 528,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 30.11 31.17 29.71 30.68 347,033 +0.71 +2.37
2025-08-21 29.00 30.18 28.70 29.97 528,783 +0.86 +2.95
2025-08-20 29.60 29.88 29.08 29.11 215,919 -0.60 -2.02
2025-08-19 29.90 30.15 29.30 29.71 213,948 -0.23 -0.77
2025-08-18 29.50 30.48 29.47 29.94 366,322 +0.61 +2.08
2025-08-15 29.85 29.98 28.95 29.33 467,586 -0.21 -0.71
2025-08-14 29.53 29.79 28.73 29.54 470,988 -0.09 -0.30
2025-08-13 29.19 30.78 29.12 29.63 539,809 +0.53 +1.82
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 31.17
On 2025-08-22		 28.70
On 2025-08-21		 1.35 4.60 30.48
On 2025-08-18		 28.70
On 2025-08-21		 -5.82 29.88
10D 31.17
On 2025-08-22		 27.56
On 2025-08-11		 2.60 9.26 30.78
On 2025-08-13		 28.70
On 2025-08-21		 -6.76 29.57
20D 31.17
On 2025-08-22		 21.20
On 2025-08-07		 7.41 31.84 24.21
On 2025-07-31		 21.20
On 2025-08-07		 -12.41 26.39
WTD 31.17
On 2025-08-22		 28.70
On 2025-08-21		 1.35 4.60 30.48
On 2025-08-18		 28.70
On 2025-08-21		 -5.82 29.88
MTD 31.17
On 2025-08-22		 21.20
On 2025-08-07		 6.82 28.58 23.91
On 2025-08-01		 21.20
On 2025-08-07		 -11.33 27.05
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

30.68 +0.71 +2.37 347,033