ASTH: Astrana Health Inc.

As of Thursday, July 31st, 2025

$ 24.08

-- 0 0%

Open: 24.08
High: 24.08
Low: 24.08
Volume: N/A
Previous Close on Wednesday, July 30th, 2025

$ 24.08

+0.65 +2.77%

Open: 23.37
High: 24.11
Low: 23.31
Volume: 465,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-30 23.37 24.11 23.31 24.08 465,181 +0.65 +2.77
2025-07-29 23.61 23.78 23.25 23.43 407,109 -0.22 -0.93
2025-07-28 23.31 23.76 23.03 23.65 334,282 +0.38 +1.63
2025-07-25 22.66 23.52 22.62 23.27 296,000 +0.78 +3.45
2025-07-24 23.19 23.43 22.45 22.50 326,170 -0.95 -4.03
2025-07-23 23.12 23.55 22.80 23.44 278,195 +0.48 +2.09
2025-07-22 23.17 23.96 22.84 22.96 262,450 -0.08 -0.35
2025-07-21 22.97 23.88 22.74 23.04 278,580 +0.39 +1.72
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 24.11
On 2025-07-30		 22.45
On 2025-07-24		 0.64 2.73 23.43
On 2025-07-24		 23.43
On 2025-07-24		 0.00 23.39
10D 25.45
On 2025-07-17		 22.45
On 2025-07-24		 -1.20 -4.75 25.45
On 2025-07-17		 22.45
On 2025-07-24		 -11.77 23.37
20D 25.80
On 2025-07-03		 22.45
On 2025-07-24		 -0.98 -3.91 25.80
On 2025-07-03		 22.45
On 2025-07-24		 -12.98 24.12
WTD 24.11
On 2025-07-30		 23.03
On 2025-07-28		 0.81 3.48 23.76
On 2025-07-28		 23.76
On 2025-07-28		 0.00 23.72
MTD 25.96
On 2025-07-01		 22.45
On 2025-07-24		 -0.80 -3.22 25.96
On 2025-07-01		 22.45
On 2025-07-24		 -13.52 24.17
As of Wednesday, July 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.81 +0.26 +0.10 176,957
KO

The Coca-Cola Company

67.94 -0.81 -1.18 1,055,091
PFE

Pfizer Inc.

23.59 -0.22 -0.92 3,823,739
VZ

Verizon Communications Inc.

42.71 +0.11 +0.26 1,368,995
VIX

CBOE Volatility Index

15.21 -0.40 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,561.92 +100.64 +0.23 56,571,614
DJTA

Dow Jones Transportation Average

15,505.69 -4.31 -0.03 8,329,361
SPX

S&P 500 Index

6,407.60 +44.70 +0.70
OEX

S&P 100 Index

3,168.91 +33.24 +1.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,514.91 +169.50 +0.73
NYA

NYSE Composite Index

20,608.95 -21.93 -0.11
XAX

NYSE AMEX Composite Index

6,000.88 -14.31 -0.24
RUI

RUSSELL 1000 Index

3,505.00 +23.76 +0.68
RUT

Russell 2000 Index

2,224.16 -8.23 -0.37
RUA

Russell 3000 Index

3,638.61 +23.09 +0.64
VIX

CBOE Volatility Index

15.21 -0.40 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.05 -0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.26 -0.07 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 -0.12 -0.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,876.46 +116.70 +1.08
 
Recent
Ticker Last Chg %Chg Volume
INVX

Innovex International Inc.

17.10 0.00 0.00
AXL

American Axle & Manufacturing Holdings Inc.

4.42 0.00 0.00
ASTH

Astrana Health Inc.

24.08 0.00 0.00