ASTH: Astrana Health Inc.

As of Wednesday, October 29th, 2025

$ 33.32

-0.57 -1.68%

Open: 33.70
High: 34.22
Low: 32.55
Volume: 356,801
Previous Close on Tuesday, October 28th, 2025

$ 33.89

+0.84 +2.54%

Open: 33.15
High: 34.80
Low: 32.19
Volume: 558,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 33.70 34.22 32.55 33.32 356,801 -0.57 -1.68
2025-10-28 33.15 34.80 32.19 33.89 558,341 +0.84 +2.54
2025-10-27 33.15 33.79 32.55 33.05 235,976 -0.25 -0.75
2025-10-24 33.59 33.96 33.15 33.30 219,414 +0.14 +0.42
2025-10-23 32.73 33.46 32.49 33.16 257,743 +0.06 +0.18
2025-10-22 33.17 33.39 32.58 33.10 326,615 -0.07 -0.21
2025-10-21 33.10 33.29 32.54 33.17 265,004 +0.18 +0.55
2025-10-20 32.42 33.14 32.24 32.99 319,017 +0.98 +3.06
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 34.80
On 2025-10-28		 32.19
On 2025-10-28		 0.22 0.66 34.80
On 2025-10-28		 32.55
On 2025-10-29		 -6.47 33.34
10D 34.80
On 2025-10-28		 30.03
On 2025-10-16		 2.84 9.32 34.80
On 2025-10-28		 32.55
On 2025-10-29		 -6.47 32.98
20D 34.80
On 2025-10-28		 27.64
On 2025-10-02		 5.16 18.32 31.18
On 2025-10-09		 28.81
On 2025-10-14		 -7.60 31.26
WTD 34.80
On 2025-10-28		 32.19
On 2025-10-28		 0.02 0.06 34.80
On 2025-10-28		 32.55
On 2025-10-29		 -6.47 33.42
MTD 34.80
On 2025-10-28		 27.64
On 2025-10-02		 4.97 17.53 31.18
On 2025-10-09		 28.81
On 2025-10-14		 -7.60 31.11
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

1.51 -0.03 -1.95 942,408
RRC

Range Resources Corporation

34.99 -1.98 -5.36 5,863,493
HOLX

Hologic Inc.

73.98 -0.03 -0.04 4,994,861
ASO

Academy Sports and Outdoors Inc.

48.84 -1.30 -2.59 1,277,847
ASTH

Astrana Health Inc.

33.32 -0.57 -1.68 356,801