ASTH: Astrana Health Inc.
$ 27.63 |
|
-0.60 -2.13% |
|
| Open: | 28.33 |
| High: | 28.43 |
| Low: | 27.37 |
| Volume: | 275,282 |
$ 28.23
+0.82 +2.99%
| Open: | 27.28 |
| High: | 28.46 |
| Low: | 26.92 |
| Volume: | 300,336 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | 28.33 | 28.43 | 27.37 | 27.63 | 275,282 | -0.60 | -2.13 |
| 2026-04-09 | 27.28 | 28.46 | 26.92 | 28.23 | 300,336 | +0.82 | +2.99 |
| 2026-04-08 | 28.37 | 28.57 | 27.27 | 27.41 | 477,457 | -0.34 | -1.23 |
| 2026-04-07 | 26.80 | 28.08 | 26.71 | 27.75 | 640,046 | +1.75 | +6.73 |
| 2026-04-06 | 25.04 | 26.39 | 24.87 | 26.00 | 432,723 | +0.95 | +3.79 |
| 2026-04-02 | 24.10 | 25.12 | 23.75 | 25.05 | 302,546 | +0.54 | +2.20 |
| 2026-04-01 | 24.59 | 25.16 | 24.35 | 24.51 | 285,477 | -0.01 | -0.04 |
| 2026-03-31 | 24.37 | 24.89 | 23.96 | 24.52 | 402,914 | +0.18 | +0.74 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 28.57 On 2026-04-08 |
24.87 On 2026-04-06 |
2.58 | 10.30 | 28.57 On 2026-04-08 |
26.92 On 2026-04-09 |
-5.79 | 27.40 |
| 10D | 28.57 On 2026-04-08 |
23.75 On 2026-03-27 |
3.36 | 13.84 | 28.57 On 2026-04-08 |
26.92 On 2026-04-09 |
-5.79 | 25.96 |
| 20D | 28.57 On 2026-04-08 |
23.00 On 2026-03-24 |
4.38 | 18.84 | 25.41 On 2026-03-23 |
23.00 On 2026-03-24 |
-9.47 | 25.14 |
| WTD | 28.57 On 2026-04-08 |
24.87 On 2026-04-06 |
2.58 | 10.30 | 28.57 On 2026-04-08 |
26.92 On 2026-04-09 |
-5.79 | 27.40 |
| MTD | 28.57 On 2026-04-08 |
23.75 On 2026-04-02 |
3.11 | 12.68 | 28.57 On 2026-04-08 |
26.92 On 2026-04-09 |
-5.79 | 26.65 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,916.57 | -269.23 | -0.56 | 478,304,657 |
|
DJTA
Dow Jones Transportation Average |
20,339.04 | -116.79 | -0.57 | 91,784,765 |
|
SPX
S&P 500 Index |
6,816.89 | -7.77 | -0.11 | |
|
OEX
S&P 100 Index |
3,336.48 | +3.08 | +0.09 | |
|
NDX
NASDAQ 100 Index |
25,116.34 | +34.25 | +0.14 | |
|
NYA
NYSE Composite Index |
22,734.50 | -96.21 | -0.42 | |
|
XAX
NYSE AMEX Composite Index |
8,875.39 | +34.68 | +0.39 | |
|
RUI
RUSSELL 1000 Index |
3,716.94 | -6.00 | -0.16 | |
|
RUT
Russell 2000 Index |
2,630.59 | -5.72 | -0.22 | |
|
RUA
Russell 3000 Index |
3,877.18 | -6.36 | -0.16 | |
|
VIX
CBOE Volatility Index |
19.23 | -0.26 | -1.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.25 | +0.14 | +0.58 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.51 | +0.12 | +0.51 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.86 | +0.05 | +0.23 |