ASTH: Astrana Health Inc.

As of Monday, March 16th, 2026

$ 24.60

+0.34 +1.40%

Open: 24.52
High: 25.15
Low: 23.92
Volume: 328,912
Previous Close on Friday, March 13th, 2026

$ 24.26

+1.01 +4.34%

Open: 23.91
High: 24.85
Low: 23.70
Volume: 499,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 24.52 25.15 23.92 24.60 328,912 +0.34 +1.40
2026-03-13 23.91 24.85 23.70 24.26 499,932 +1.01 +4.34
2026-03-12 23.77 24.49 23.09 23.25 533,456 -0.94 -3.89
2026-03-11 23.40 24.19 22.99 24.19 448,406 +0.75 +3.20
2026-03-10 24.70 24.96 22.90 23.44 415,032 -1.28 -5.18
2026-03-09 24.49 25.34 23.76 24.72 493,145 -0.19 -0.76
2026-03-06 24.73 25.04 23.95 24.91 413,041 -0.16 -0.64
2026-03-05 25.57 26.10 24.49 25.07 398,371 -0.52 -2.03
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 25.15
On 2026-03-16		 22.90
On 2026-03-10		 -0.12 -0.49 24.96
On 2026-03-10		 22.99
On 2026-03-11		 -7.87 23.95
10D 26.63
On 2026-03-04		 22.76
On 2026-03-03		 -1.72 -6.53 26.63
On 2026-03-04		 22.90
On 2026-03-10		 -14.03 24.45
20D 26.63
On 2026-03-04		 18.59
On 2026-02-17		 5.82 30.99 26.54
On 2026-03-02		 22.76
On 2026-03-03		 -14.23 22.47
WTD 25.15
On 2026-03-16		 23.92
On 2026-03-16		 0.34 1.40 -- -- -- 24.60
MTD 26.63
On 2026-03-04		 22.76
On 2026-03-03		 4.27 21.00 26.54
On 2026-03-02		 22.76
On 2026-03-03		 -14.23 24.62
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
ASTH

Astrana Health Inc.

24.60 +0.34 +1.40 328,912