ASTH: Astrana Health Inc.

As of Thursday, October 30th, 2025

$ 31.81

-1.51 -4.53%

Open: 32.84
High: 33.33
Low: 31.75
Volume: 374,367
Previous Close on Wednesday, October 29th, 2025

$ 33.32

-0.57 -1.68%

Open: 33.70
High: 34.22
Low: 32.55
Volume: 356,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 32.84 33.33 31.75 31.81 374,367 -1.51 -4.53
2025-10-29 33.70 34.22 32.55 33.32 356,801 -0.57 -1.68
2025-10-28 33.15 34.80 32.19 33.89 558,341 +0.84 +2.54
2025-10-27 33.15 33.79 32.55 33.05 235,976 -0.25 -0.75
2025-10-24 33.59 33.96 33.15 33.30 219,414 +0.14 +0.42
2025-10-23 32.73 33.46 32.49 33.16 257,743 +0.06 +0.18
2025-10-22 33.17 33.39 32.58 33.10 326,615 -0.07 -0.21
2025-10-21 33.10 33.29 32.54 33.17 265,004 +0.18 +0.55
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 34.80
On 2025-10-28		 31.75
On 2025-10-30		 -1.35 -4.07 34.80
On 2025-10-28		 31.75
On 2025-10-30		 -8.78 33.07
10D 34.80
On 2025-10-28		 31.24
On 2025-10-17		 0.02 0.06 34.80
On 2025-10-28		 31.75
On 2025-10-30		 -8.78 32.98
20D 34.80
On 2025-10-28		 27.88
On 2025-10-03		 4.04 14.55 34.80
On 2025-10-28		 31.75
On 2025-10-30		 -8.78 31.46
WTD 34.80
On 2025-10-28		 31.75
On 2025-10-30		 -1.49 -4.47 34.80
On 2025-10-28		 31.75
On 2025-10-30		 -8.78 33.02
MTD 34.80
On 2025-10-28		 27.64
On 2025-10-02		 3.46 12.20 34.80
On 2025-10-28		 31.75
On 2025-10-30		 -8.78 31.14
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CAG

Conagra Brands, Inc.

17.42 +0.04 +0.23 15,507,442
AMRN

Amarin Corporation plc

16.40 -0.41 -2.44 151,589
ST

Sensata Technologies Holding plc

32.46 -0.18 -0.55 1,753,164
KHC

Kraft Heinz Co.

24.58 +0.20 +0.82 30,862,756
ASTH

Astrana Health Inc.

31.81 -1.51 -4.53 374,367