ASTH: Astrana Health Inc.

As of Thursday, July 3rd, 2025

$ 25.28

+0.63 +2.56%

Open: 24.73
High: 25.80
Low: 24.64
Volume: 159,823
Previous Close on Wednesday, July 2nd, 2025

$ 24.65

-0.41 -1.64%

Open: 25.70
High: 25.70
Low: 24.39
Volume: 231,586

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-30 24.76 25.42 24.30 24.88 301,543 +0.15 +0.61
2025-06-27 24.84 25.12 24.11 24.73 481,295 +0.01 +0.04
2025-06-26 24.98 25.28 24.23 24.72 223,654 -0.32 -1.28
2025-06-25 26.51 26.54 24.69 25.04 273,004 -1.66 -6.22
2025-06-24 25.26 26.87 24.65 26.70 330,711 +1.63 +6.50
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

25.28 +0.63 +2.56 159,823