ASTH: Astrana Health Inc.

As of Monday, September 21st, 2026

$ 33.55

-0.81 -2.36%

Open: 34.40
High: 34.44
Low: 32.22
Volume: 603,243
Previous Close on Friday, September 18th, 2026

$ 34.36

+0.06 +0.17%

Open: 33.87
High: 35.22
Low: 33.14
Volume: 1,438,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 34.40 34.44 32.22 33.55 603,243 -0.81 -2.36
2026-09-18 33.87 35.22 33.14 34.36 1,438,062 +0.06 +0.17
2026-09-17 37.96 38.16 34.17 34.30 975,242 -3.40 -9.02
2026-09-16 38.35 39.52 37.60 37.70 261,925 -0.65 -1.69
2026-09-15 39.70 39.70 38.00 38.35 313,547 -1.25 -3.16
2026-09-14 38.21 39.95 38.21 39.60 321,264 +1.62 +4.27
2026-09-11 38.45 38.88 37.59 37.98 19,168 -0.05 -0.13
2026-09-10 38.06 39.40 37.48 38.03 264,192 -0.03 -0.08
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 39.70
On 2026-09-15		 32.22
On 2026-09-21		 -6.05 -15.28 39.70
On 2026-09-15		 32.22
On 2026-09-21		 -18.84 35.65
10D 39.95
On 2026-09-14		 32.22
On 2026-09-21		 -4.92 -12.79 39.95
On 2026-09-14		 32.22
On 2026-09-21		 -19.35 37.00
20D 39.95
On 2026-09-14		 32.22
On 2026-09-21		 -5.80 -14.74 39.95
On 2026-09-14		 32.22
On 2026-09-21		 -19.35 37.62
WTD 34.44
On 2026-09-21		 32.22
On 2026-09-21		 -0.81 -2.36 -- -- -- 33.55
MTD 39.95
On 2026-09-14		 32.22
On 2026-09-21		 -4.56 -11.97 39.95
On 2026-09-14		 32.22
On 2026-09-21		 -19.35 37.39
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

33.55 -0.81 -2.36 603,243