ASTH: Astrana Health Inc.

As of Friday, July 31st, 2026

$ 35.56

-1.12 -3.05%

Open: 36.30
High: 36.60
Low: 34.57
Volume: 63,231
Previous Close on Thursday, July 30th, 2026

$ 36.68

+0.17 +0.47%

Open: 36.51
High: 37.09
Low: 35.80
Volume: 441,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 36.30 36.60 34.57 35.56 63,231 -1.12 -3.05
2026-07-30 36.51 37.09 35.80 36.68 441,646 +0.17 +0.47
2026-07-29 37.84 38.19 36.26 36.51 497,072 -1.46 -3.85
2026-07-28 38.11 38.51 35.79 37.97 645,973 -0.22 -0.58
2026-07-27 39.83 40.03 37.94 38.19 598,718 -2.12 -5.26
2026-07-24 40.89 42.14 40.15 40.31 441,671 -0.68 -1.66
2026-07-23 41.62 41.83 38.95 40.99 868,145 -0.95 -2.27
2026-07-22 44.93 45.15 41.84 41.94 57,433 -3.52 -7.74
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 40.03
On 2026-07-27		 34.57
On 2026-07-31		 -4.75 -11.78 40.03
On 2026-07-27		 34.57
On 2026-07-31		 -13.64 36.98
10D 45.80
On 2026-07-20		 34.57
On 2026-07-31		 -9.38 -20.87 45.80
On 2026-07-20		 34.57
On 2026-07-31		 -24.52 39.82
20D 50.00
On 2026-07-06		 34.57
On 2026-07-31		 -13.61 -27.68 50.00
On 2026-07-06		 34.57
On 2026-07-31		 -30.86 43.29
WTD 40.03
On 2026-07-27		 34.57
On 2026-07-31		 -4.75 -11.78 40.03
On 2026-07-27		 34.57
On 2026-07-31		 -13.64 36.98
MTD 51.60
On 2026-07-02		 34.57
On 2026-07-31		 -10.85 -23.38 51.60
On 2026-07-02		 34.57
On 2026-07-31		 -33.01 43.85
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

62.28 -0.20 -0.32 6,203,764
RF

Regions Financial Corporation

30.95 +0.10 +0.32 7,194,347
APLE

Apple Hospitality REIT Inc.

16.51 -0.10 -0.60 3,403,976
ASIX

AdvanSix Inc.

20.06 -0.54 -2.62 198,066
ASTH

Astrana Health Inc.

35.56 -1.12 -3.05 63,231