ASTH: Astrana Health Inc.

As of Monday, July 14th, 2025

$ 24.90

-- 0 0%

Open: 24.90
High: 24.90
Low: 24.90
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 24.90

-0.71 -2.77%

Open: 25.50
High: 25.50
Low: 24.64
Volume: 310,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 25.50 25.50 24.64 24.90 310,514 -0.71 -2.77
2025-07-10 24.73 25.80 24.43 25.61 278,126 +0.79 +3.18
2025-07-09 24.62 24.89 24.28 24.82 205,754 +0.35 +1.43
2025-07-08 24.25 24.70 24.14 24.47 222,062 +0.32 +1.33
2025-07-07 25.30 25.74 24.13 24.15 267,994 -1.13 -4.47
2025-07-03 24.73 25.80 24.64 25.28 159,823 +0.63 +2.56
2025-07-02 25.70 25.70 24.39 24.65 231,586 -0.41 -1.64
2025-07-01 24.70 25.96 24.57 25.06 218,180 +0.18 +0.72
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 25.80
On 2025-07-10		 24.13
On 2025-07-07		 -0.38 -1.50 25.74
On 2025-07-07		 24.14
On 2025-07-08		 -6.24 24.79
10D 25.96
On 2025-07-01		 24.11
On 2025-06-27		 0.18 0.73 25.96
On 2025-07-01		 24.13
On 2025-07-07		 -7.05 24.86
20D 26.87
On 2025-06-24		 23.69
On 2025-06-23		 -1.46 -5.54 26.55
On 2025-06-12		 23.69
On 2025-06-23		 -10.77 25.00
WTD 25.80
On 2025-07-10		 24.13
On 2025-07-07		 -0.38 -1.50 25.74
On 2025-07-07		 24.14
On 2025-07-08		 -6.24 24.79
MTD 25.96
On 2025-07-01		 24.13
On 2025-07-07		 0.02 0.08 25.96
On 2025-07-01		 24.13
On 2025-07-07		 -7.05 24.87
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.86 +4.44 +1.74 2,850,467
KO

The Coca-Cola Company

69.67 -0.20 -0.29 5,230,565
PFE

Pfizer Inc.

25.49 -0.17 -0.64 12,674,948
VZ

Verizon Communications Inc.

41.57 -0.05 -0.11 6,957,231
VIX

CBOE Volatility Index

17.19 +0.79 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,351.38 -20.13 -0.05 209,025,735
DJTA

Dow Jones Transportation Average

16,036.93 -171.93 -1.06 64,577,656
SPX

S&P 500 Index

6,259.41 -0.34 -0.01
OEX

S&P 100 Index

3,074.94 +1.13 +0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,831.67 +51.08 +0.22
NYA

NYSE Composite Index

20,535.08 -12.59 -0.06
XAX

NYSE AMEX Composite Index

5,986.37 +22.03 +0.37
RUI

RUSSELL 1000 Index

3,426.39 +1.75 +0.05
RUT

Russell 2000 Index

2,238.53 +3.70 +0.17
RUA

Russell 3000 Index

3,561.34 +1.99 +0.06
VIX

CBOE Volatility Index

17.19 +0.79 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 +0.18 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.35 +0.26 +1.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.53 +2.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,456.65 +30.30 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

24.90 0.00 0.00