ASTH: Astrana Health Inc.

As of Thursday, July 17th, 2025

$ 25.28

-- 0 0%

Open: 25.28
High: 25.28
Low: 25.28
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 25.28

+0.79 +3.23%

Open: 24.69
High: 25.46
Low: 24.50
Volume: 292,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 24.69 25.46 24.50 25.28 292,594 +0.79 +3.23
2025-07-15 25.10 25.49 24.36 24.49 367,049 -0.63 -2.51
2025-07-14 24.75 25.69 24.24 25.12 304,041 +0.22 +0.88
2025-07-11 25.50 25.50 24.64 24.90 310,514 -0.71 -2.77
2025-07-10 24.73 25.80 24.43 25.61 278,126 +0.79 +3.18
2025-07-09 24.62 24.89 24.28 24.82 205,754 +0.35 +1.43
2025-07-08 24.25 24.70 24.14 24.47 222,062 +0.32 +1.33
2025-07-07 25.30 25.74 24.13 24.15 267,994 -1.13 -4.47
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 25.80
On 2025-07-10		 24.24
On 2025-07-14		 0.46 1.85 25.80
On 2025-07-10		 24.24
On 2025-07-14		 -6.05 25.08
10D 25.80
On 2025-07-03		 24.13
On 2025-07-07		 0.22 0.88 25.80
On 2025-07-03		 24.13
On 2025-07-07		 -6.47 24.88
20D 26.87
On 2025-06-24		 23.69
On 2025-06-23		 0.34 1.36 26.87
On 2025-06-24		 24.11
On 2025-06-27		 -10.27 24.89
WTD 25.69
On 2025-07-14		 24.24
On 2025-07-14		 0.38 1.53 25.69
On 2025-07-14		 24.36
On 2025-07-15		 -5.20 24.96
MTD 25.96
On 2025-07-01		 24.13
On 2025-07-07		 0.40 1.61 25.96
On 2025-07-01		 24.13
On 2025-07-07		 -7.05 24.89
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.95 -5.23 -1.96 12,984,329
KO

The Coca-Cola Company

70.01 +0.74 +1.07 10,846,729
PFE

Pfizer Inc.

24.57 -0.04 -0.18 35,199,583
VZ

Verizon Communications Inc.

41.06 -0.19 -0.46 10,431,186
VIX

CBOE Volatility Index

16.52 -0.64 -3.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,524.02 +269.24 +0.61 300,265,621
DJTA

Dow Jones Transportation Average

15,989.80 +169.46 +1.07 155,873,084
SPX

S&P 500 Index

6,300.06 +36.36 +0.58
OEX

S&P 100 Index

3,102.32 +16.28 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,082.45 +174.49 +0.76
NYA

NYSE Composite Index

20,597.41 +111.67 +0.55
XAX

NYSE AMEX Composite Index

5,969.64 +20.79 +0.35
RUI

RUSSELL 1000 Index

3,449.34 +21.76 +0.63
RUT

Russell 2000 Index

2,252.11 +25.12 +1.13
RUA

Russell 3000 Index

3,585.10 +23.36 +0.66
VIX

CBOE Volatility Index

16.52 -0.64 -3.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.40 -0.20 -0.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,606.88 +105.04 +1.00
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

25.28 0.00 0.00