ASTH: Astrana Health Inc.

As of Wednesday, November 19th, 2025

$ 21.38

-- 0 0%

Open: 21.38
High: 21.38
Low: 21.38
Volume: N/A
Previous Close on Tuesday, November 18th, 2025

$ 21.38

+0.35 +1.66%

Open: 20.98
High: 21.74
Low: 20.80
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 20.98 21.74 20.80 21.38 0 +0.35 +1.66
2025-11-17 21.50 21.78 21.02 21.03 397,188 -0.50 -2.32
2025-11-14 21.76 21.84 20.78 21.53 532,617 -0.38 -1.73
2025-11-13 23.42 23.60 21.86 21.91 696,865 -1.65 -7.00
2025-11-12 23.76 24.50 23.32 23.56 832,978 -0.24 -1.01
2025-11-11 22.50 24.04 22.05 23.80 708,335 +1.37 +6.11
2025-11-10 25.55 25.60 22.04 22.43 1,050,160 -3.11 -12.16
2025-11-07 31.00 31.00 25.54 25.54 1,200,232 -7.83 -23.46
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 24.50
On 2025-11-12		 20.78
On 2025-11-14		 -2.42 -10.17 24.50
On 2025-11-12		 20.78
On 2025-11-14		 -15.18 21.88
10D 34.18
On 2025-11-06		 20.78
On 2025-11-14		 -11.72 -35.41 34.18
On 2025-11-06		 20.78
On 2025-11-14		 -39.20 24.78
20D 34.80
On 2025-10-28		 20.78
On 2025-11-14		 -11.79 -35.54 34.80
On 2025-10-28		 20.78
On 2025-11-14		 -40.29 28.84
WTD 21.78
On 2025-11-17		 20.80
On 2025-11-18		 -0.15 -0.70 21.78
On 2025-11-17		 20.80
On 2025-11-18		 -4.48 21.21
MTD 34.18
On 2025-11-06		 20.78
On 2025-11-14		 -9.83 -31.50 34.18
On 2025-11-06		 20.78
On 2025-11-14		 -39.20 26.16
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 0.00 0.00 138
KO

The Coca-Cola Company

71.22 0.00 0.00 2,565
PFE

Pfizer Inc.

25.45 0.00 0.00 44,391
VZ

Verizon Communications Inc.

41.48 0.00 0.00 419
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,790.01 0.00 0.00
SPX

S&P 500 Index

6,617.32 0.00 0.00
OEX

S&P 100 Index

3,325.08 0.00 0.00
NDX

NASDAQ 100 Index

24,503.10 0.00 0.00
NYA

NYSE Composite Index

21,172.59 0.00 0.00
XAX

NYSE AMEX Composite Index

7,335.72 +0.22 +0.00
RUI

RUSSELL 1000 Index

3,607.64 0.00 0.00
RUT

Russell 2000 Index

2,348.74 0.00 0.00
RUA

Russell 3000 Index

3,749.17 0.00 0.00
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 -0.03 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HTZ

Hertz Global Holdings Inc.

5.22 0.00 0.00
ASTH

Astrana Health Inc.

21.38 0.00 0.00