ASTH: Astrana Health Inc.
$ 37.85 |
|
+0.47 +1.26% |
|
| Open: | 37.54 |
| High: | 37.93 |
| Low: | 37.27 |
| Volume: | 375,876 |
$ 37.38
-1.38 -3.56%
| Open: | 38.76 |
| High: | 38.76 |
| Low: | 36.95 |
| Volume: | 426,741 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.54 | 37.93 | 37.27 | 37.85 | 375,876 | +0.47 | +1.26 |
| 2026-05-21 | 38.76 | 38.76 | 36.95 | 37.38 | 426,741 | -1.38 | -3.56 |
| 2026-05-20 | 39.30 | 39.87 | 37.92 | 38.76 | 327,185 | -0.54 | -1.37 |
| 2026-05-19 | 39.01 | 39.67 | 38.98 | 39.30 | 31,394 | +0.32 | +0.82 |
| 2026-05-18 | 38.26 | 39.75 | 38.25 | 38.98 | 49,174 | +0.72 | +1.88 |
| 2026-05-15 | 39.00 | 39.60 | 37.77 | 38.26 | 373,573 | -0.90 | -2.30 |
| 2026-05-14 | 39.76 | 39.80 | 38.81 | 39.16 | 337,102 | -0.60 | -1.51 |
| 2026-05-13 | 38.55 | 39.93 | 37.90 | 39.76 | 605,739 | +0.75 | +1.92 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 39.87 On 2026-05-20 |
36.95 On 2026-05-21 |
-0.41 | -1.07 | 39.87 On 2026-05-20 |
36.95 On 2026-05-21 |
-7.32 | 38.45 |
| 10D | 39.93 On 2026-05-13 |
36.76 On 2026-05-12 |
-1.45 | -3.69 | 39.93 On 2026-05-13 |
36.95 On 2026-05-21 |
-7.46 | 38.64 |
| 20D | 39.93 On 2026-05-13 |
33.42 On 2026-05-01 |
4.13 | 12.25 | 39.90 On 2026-05-08 |
36.76 On 2026-05-12 |
-7.87 | 37.01 |
| WTD | 39.87 On 2026-05-20 |
36.95 On 2026-05-21 |
-0.41 | -1.07 | 39.87 On 2026-05-20 |
36.95 On 2026-05-21 |
-7.32 | 38.45 |
| MTD | 39.93 On 2026-05-13 |
33.42 On 2026-05-01 |
3.71 | 10.87 | 39.90 On 2026-05-08 |
36.76 On 2026-05-12 |
-7.87 | 37.63 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,579.70 | +294.04 | +0.58 | 463,477,711 |
|
DJTA
Dow Jones Transportation Average |
20,767.41 | +163.23 | +0.79 | 166,512,663 |
|
SPX
S&P 500 Index |
7,473.47 | +27.75 | +0.37 | |
|
OEX
S&P 100 Index |
3,713.02 | +6.24 | +0.17 | |
|
NDX
NASDAQ 100 Index |
29,481.64 | +124.37 | +0.42 | |
|
NYA
NYSE Composite Index |
23,225.75 | +98.07 | +0.42 | |
|
XAX
NYSE AMEX Composite Index |
9,026.84 | -43.33 | -0.48 | |
|
RUI
RUSSELL 1000 Index |
4,059.00 | +17.00 | +0.42 | |
|
RUT
Russell 2000 Index |
2,869.23 | +25.77 | +0.91 | |
|
RUA
Russell 3000 Index |
4,233.75 | +18.68 | +0.44 | |
|
VIX
CBOE Volatility Index |
16.70 | -0.06 | -0.36 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.44 | +0.07 | +0.30 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.35 | +0.07 | +0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.03 | +0.03 | +0.15 |