ASTH: Astrana Health Inc.

As of Friday, October 30th, 2026

$ 36.53

-0.09 -0.25%

Open: 36.62
High: 36.76
Low: 35.84
Volume: 236,661
Previous Close on Thursday, October 29th, 2026

$ 36.62

-0.05 -0.14%

Open: 37.05
High: 37.50
Low: 36.44
Volume: 256,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 36.62 36.76 35.84 36.53 236,661 -0.09 -0.25
2026-10-29 37.05 37.50 36.44 36.62 256,111 -0.05 -0.14
2026-10-28 36.90 37.87 36.30 36.67 252,326 -0.27 -0.73
2026-10-27 37.74 37.87 36.56 36.94 310,908 -0.29 -0.78
2026-10-26 37.33 38.42 37.00 37.23 314,934 -0.22 -0.59
2026-10-23 37.74 38.17 37.11 37.45 196,679 -0.56 -1.47
2026-10-22 37.47 38.47 37.21 38.01 213,875 +0.66 +1.77
2026-10-21 38.74 38.77 37.20 37.35 22,291 -1.23 -3.19
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 38.42
On 2026-10-26		 35.84
On 2026-10-30		 -0.92 -2.46 38.42
On 2026-10-26		 35.84
On 2026-10-30		 -6.72 36.80
10D 38.77
On 2026-10-21		 35.84
On 2026-10-30		 -0.28 -0.76 38.77
On 2026-10-21		 35.84
On 2026-10-30		 -7.57 37.23
20D 39.87
On 2026-10-13		 35.38
On 2026-10-08		 0.65 1.81 39.87
On 2026-10-13		 35.84
On 2026-10-30		 -10.12 37.27
WTD 38.42
On 2026-10-26		 35.84
On 2026-10-30		 -0.92 -2.46 38.42
On 2026-10-26		 35.84
On 2026-10-30		 -6.72 36.80
MTD 39.87
On 2026-10-13		 34.71
On 2026-10-01		 0.96 2.70 39.87
On 2026-10-13		 35.84
On 2026-10-30		 -10.12 37.10
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AX

Axos Financial Inc.

90.38 -2.17 -2.34 4,595
IIPR

Innovative Industrial Properties Inc.

52.04 -1.42 -2.66 309,979
BURL

Burlington Stores Inc.

237.09 -5.27 -2.17 1,095,637
ASTH

Astrana Health Inc.

36.53 -0.09 -0.25 236,661