ASTH: Astrana Health Inc.

As of Thursday, July 2nd, 2026

$ 49.17

-0.64 -1.28%

Open: 49.42
High: 51.60
Low: 48.70
Volume: 1,036,296
Previous Close on Wednesday, July 1st, 2026

$ 49.81

+3.40 +7.33%

Open: 46.82
High: 50.61
Low: 46.82
Volume: 1,700,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 49.42 51.60 48.70 49.17 1,036,296 -0.64 -1.28
2026-07-01 46.82 50.61 46.82 49.81 1,700,471 +3.40 +7.33
2026-06-30 45.03 47.11 44.88 46.41 1,272,046 +1.38 +3.06
2026-06-29 44.71 45.08 43.55 45.03 714,189 +0.52 +1.17
2026-06-26 42.90 44.59 42.50 44.51 1,945,417 +1.01 +2.32
2026-06-25 42.68 43.74 41.82 43.50 684,124 +1.23 +2.91
2026-06-24 41.55 42.57 41.13 42.27 949,501 +1.07 +2.60
2026-06-23 39.56 41.35 39.49 41.20 734,398 +1.61 +4.07
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 51.60
On 2026-07-02		 42.50
On 2026-06-26		 5.67 13.03 44.59
On 2026-06-26		 44.59
On 2026-06-26		 0.00 46.99
10D 51.60
On 2026-07-02		 38.42
On 2026-06-18		 11.01 28.85 39.34
On 2026-06-18		 39.34
On 2026-06-18		 0.00 44.07
20D 51.60
On 2026-07-02		 36.00
On 2026-06-10		 12.47 33.98 39.30
On 2026-06-09		 36.00
On 2026-06-10		 -8.41 41.27
WTD 51.60
On 2026-07-02		 43.55
On 2026-06-29		 4.66 10.47 45.08
On 2026-06-29		 45.08
On 2026-06-29		 0.00 47.61
MTD 51.60
On 2026-07-02		 46.82
On 2026-07-01		 2.76 5.95 50.61
On 2026-07-01		 50.61
On 2026-07-01		 0.00 49.49
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MLM

Martin Marietta Materials Inc.

599.42 +20.18 +3.48 704,667
BFS

Saul Centers Inc.

37.59 +0.14 +0.37 68,046
DASH

DoorDash Inc.

192.01 +3.14 +1.66 4,558,739
URI

United Rentals Inc.

1,098.59 -13.17 -1.18 334,937
ASTH

Astrana Health Inc.

49.17 -0.64 -1.28 1,036,296