ASTH: Astrana Health Inc.

As of Tuesday, September 1st, 2026

$ 38.60

+0.49 +1.29%

Open: 38.04
High: 39.39
Low: 37.69
Volume: 282,444
Previous Close on Monday, August 31st, 2026

$ 38.11

+0.15 +0.40%

Open: 37.63
High: 38.61
Low: 37.51
Volume: 232,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 38.04 39.39 37.69 38.60 282,444 +0.49 +1.29
2026-08-31 37.63 38.61 37.51 38.11 232,692 +0.15 +0.40
2026-08-28 38.46 38.68 37.66 37.96 368,695 -0.45 -1.17
2026-08-27 38.27 38.59 37.53 38.41 280,934 -0.20 -0.52
2026-08-26 37.64 39.36 37.07 38.61 281,034 +1.00 +2.66
2026-08-25 38.11 38.11 36.60 37.61 362,605 -0.50 -1.31
2026-08-24 39.18 39.85 37.90 38.11 371,301 -1.24 -3.15
2026-08-21 38.90 39.44 38.43 39.35 395,103 +0.61 +1.57
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 39.39
On 2026-09-01		 37.07
On 2026-08-26		 0.99 2.63 39.36
On 2026-08-26		 37.51
On 2026-08-31		 -4.71 38.34
10D 41.00
On 2026-08-19		 36.60
On 2026-08-25		 -0.56 -1.43 41.00
On 2026-08-19		 36.60
On 2026-08-25		 -10.73 38.49
20D 41.00
On 2026-08-19		 33.92
On 2026-08-06		 2.93 8.21 41.00
On 2026-08-19		 36.60
On 2026-08-25		 -10.73 37.79
WTD 39.39
On 2026-09-01		 37.51
On 2026-08-31		 0.64 1.69 38.61
On 2026-08-31		 38.61
On 2026-08-31		 0.00 38.36
MTD 39.39
On 2026-09-01		 37.69
On 2026-09-01		 0.49 1.29 -- -- -- 38.60
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

38.60 +0.49 +1.29 282,444