ASTH: Astrana Health Inc.

As of Friday, January 30th, 2026

$ 22.74

+0.33 +1.47%

Open: 22.39
High: 23.34
Low: 22.02
Volume: 773,541
Previous Close on Thursday, January 29th, 2026

$ 22.41

+0.41 +1.86%

Open: 22.00
High: 22.85
Low: 22.00
Volume: 500,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 22.39 23.34 22.02 22.74 773,541 +0.33 +1.47
2026-01-29 22.00 22.85 22.00 22.41 500,225 +0.41 +1.86
2026-01-28 22.01 22.98 21.87 22.00 823,378 +0.52 +2.42
2026-01-27 25.41 25.58 20.50 21.48 1,824,921 -5.74 -21.09
2026-01-26 27.16 27.48 26.73 27.22 336,481 +0.06 +0.22
2026-01-23 27.70 28.19 26.98 27.16 317,768 -0.44 -1.59
2026-01-22 26.86 28.75 26.85 27.60 521,347 +0.92 +3.45
2026-01-21 26.49 27.22 26.13 26.68 291,244 +0.47 +1.79
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 27.48
On 2026-01-26		 20.50
On 2026-01-27		 -4.42 -16.27 27.48
On 2026-01-26		 20.50
On 2026-01-27		 -25.40 23.17
10D 28.75
On 2026-01-22		 20.50
On 2026-01-27		 -4.64 -16.95 28.75
On 2026-01-22		 20.50
On 2026-01-27		 -28.70 25.05
20D 29.33
On 2026-01-12		 20.50
On 2026-01-27		 -2.07 -8.34 29.33
On 2026-01-12		 20.50
On 2026-01-27		 -30.11 26.26
WTD 27.48
On 2026-01-26		 20.50
On 2026-01-27		 -4.42 -16.27 27.48
On 2026-01-26		 20.50
On 2026-01-27		 -25.40 23.17
MTD 29.33
On 2026-01-12		 20.50
On 2026-01-27		 -2.07 -8.34 29.33
On 2026-01-12		 20.50
On 2026-01-27		 -30.11 26.26
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

55.76 -0.03 -0.05 6,281,226
RF

Regions Financial Corporation

28.50 +0.04 +0.14 19,274,355
ASIX

AdvanSix Inc.

15.84 -0.21 -1.31 373,344
KSS

Kohl's Corporation

17.47 +0.57 +3.37 4,320,059
ASTH

Astrana Health Inc.

22.74 +0.33 +1.47 773,541