ASTH: Astrana Health Inc.

As of Friday, March 20th, 2026

$ 24.23

+0.05 +0.21%

Open: 24.29
High: 24.60
Low: 23.63
Volume: 920,461
Previous Close on Thursday, March 19th, 2026

$ 24.18

-0.31 -1.27%

Open: 24.49
High: 24.90
Low: 23.59
Volume: 286,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 24.29 24.60 23.63 24.23 920,461 +0.05 +0.21
2026-03-19 24.49 24.90 23.59 24.18 286,390 -0.31 -1.27
2026-03-18 24.59 24.85 24.05 24.49 348,018 -0.31 -1.25
2026-03-17 24.60 25.29 24.51 24.80 376,255 +0.20 +0.81
2026-03-16 24.52 25.15 23.92 24.60 328,912 +0.34 +1.40
2026-03-13 23.91 24.85 23.70 24.26 499,932 +1.01 +4.34
2026-03-12 23.77 24.49 23.09 23.25 533,456 -0.94 -3.89
2026-03-11 23.40 24.19 22.99 24.19 448,406 +0.75 +3.20
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 25.29
On 2026-03-17		 23.59
On 2026-03-19		 -0.03 -0.12 25.29
On 2026-03-17		 23.59
On 2026-03-19		 -6.72 24.46
10D 25.34
On 2026-03-09		 22.90
On 2026-03-10		 -0.68 -2.73 25.34
On 2026-03-09		 22.90
On 2026-03-10		 -9.65 24.22
20D 26.63
On 2026-03-04		 18.90
On 2026-02-24		 4.37 22.00 26.54
On 2026-03-02		 22.76
On 2026-03-03		 -14.23 23.44
WTD 25.29
On 2026-03-17		 23.59
On 2026-03-19		 -0.03 -0.12 25.29
On 2026-03-17		 23.59
On 2026-03-19		 -6.72 24.46
MTD 26.63
On 2026-03-04		 22.76
On 2026-03-03		 3.90 19.18 26.54
On 2026-03-02		 22.76
On 2026-03-03		 -14.23 24.57
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

54.44 +0.32 +0.59 7,470,692
D

Dominion Energy Inc.

59.38 -1.64 -2.69 7,781,770
MAC

The Macerich Company

18.12 -0.67 -3.57 2,945,686
ASTH

Astrana Health Inc.

24.23 +0.05 +0.21 920,461