ASTH: Astrana Health Inc.

As of Friday, June 12th, 2026

$ 38.62

-1.23 -3.09%

Open: 39.85
High: 40.05
Low: 38.25
Volume: 519,717
Previous Close on Thursday, June 11th, 2026

$ 39.85

+1.12 +2.89%

Open: 39.00
High: 40.13
Low: 38.74
Volume: 745,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 39.85 40.05 38.25 38.62 519,717 -1.23 -3.09
2026-06-11 39.00 40.13 38.74 39.85 745,097 +1.12 +2.89
2026-06-10 38.47 38.96 36.00 38.73 903,711 +0.44 +1.15
2026-06-09 38.62 39.30 36.89 38.29 474,497 -0.10 -0.26
2026-06-08 37.99 38.96 37.56 38.39 434,363 +0.40 +1.05
2026-06-05 38.22 38.76 37.73 37.99 632,845 +0.14 +0.37
2026-06-04 37.20 38.52 37.20 37.85 547,785 +1.15 +3.13
2026-06-03 36.91 36.98 36.12 36.70 338,324 -0.21 -0.57
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 40.13
On 2026-06-11		 36.00
On 2026-06-10		 0.63 1.66 39.30
On 2026-06-09		 36.00
On 2026-06-10		 -8.41 38.78
10D 40.13
On 2026-06-11		 36.00
On 2026-06-10		 1.00 2.66 39.30
On 2026-06-09		 36.00
On 2026-06-10		 -8.41 38.11
20D 40.13
On 2026-06-11		 36.00
On 2026-06-10		 -0.54 -1.38 39.87
On 2026-05-20		 36.00
On 2026-06-10		 -9.72 38.23
WTD 40.13
On 2026-06-11		 36.00
On 2026-06-10		 0.63 1.66 39.30
On 2026-06-09		 36.00
On 2026-06-10		 -8.41 38.78
MTD 40.13
On 2026-06-11		 36.00
On 2026-06-10		 1.00 2.66 39.30
On 2026-06-09		 36.00
On 2026-06-10		 -8.41 38.11
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
WH

Wyndham Hotels & Resorts Inc.

79.39 +1.97 +2.54 1,714,395
MLM

Martin Marietta Materials Inc.

577.33 +11.79 +2.08 473,463
POST

Post Holdings Inc.

93.14 -0.03 -0.03 654,369
DASH

DoorDash Inc.

150.58 -4.01 -2.59 3,905,477
ASTH

Astrana Health Inc.

38.62 -1.23 -3.09 519,717