ASTH: Astrana Health Inc.

As of Tuesday, September 15th, 2026

$ 38.35

-1.25 -3.16%

Open: 39.70
High: 39.70
Low: 38.00
Volume: 313,691
Previous Close on Monday, September 14th, 2026

$ 39.60

+1.62 +4.27%

Open: 38.21
High: 39.95
Low: 38.21
Volume: 321,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 39.70 39.70 38.00 38.35 313,547 -1.25 -3.16
2026-09-14 38.21 39.95 38.21 39.60 321,264 +1.62 +4.27
2026-09-11 38.45 38.88 37.59 37.98 19,168 -0.05 -0.13
2026-09-10 38.06 39.40 37.48 38.03 264,192 -0.03 -0.08
2026-09-09 37.87 38.20 36.66 38.06 196,927 -0.04 -0.10
2026-09-08 38.20 38.28 37.24 38.10 304,976 -0.37 -0.96
2026-09-04 37.65 39.24 37.22 38.47 241,388 +0.63 +1.66
2026-09-03 38.80 38.95 37.53 37.84 261,136 -0.73 -1.89
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 39.95
On 2026-09-14		 36.66
On 2026-09-09		 0.25 0.66 39.95
On 2026-09-14		 38.00
On 2026-09-15		 -4.88 38.40
10D 39.95
On 2026-09-14		 36.66
On 2026-09-09		 0.24 0.63 39.39
On 2026-09-01		 36.66
On 2026-09-09		 -6.93 38.36
20D 41.00
On 2026-08-19		 36.60
On 2026-08-25		 -1.40 -3.52 41.00
On 2026-08-19		 36.60
On 2026-08-25		 -10.73 38.45
WTD 39.95
On 2026-09-14		 38.00
On 2026-09-15		 0.37 0.97 39.95
On 2026-09-14		 38.00
On 2026-09-15		 -4.88 38.98
MTD 39.95
On 2026-09-14		 36.66
On 2026-09-09		 0.24 0.63 39.39
On 2026-09-01		 36.66
On 2026-09-09		 -6.93 38.36
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

56.41 -0.03 -0.05 242,281
AX

Axos Financial Inc.

92.68 -1.07 -1.14 344,829
BURL

Burlington Stores Inc.

227.28 -4.96 -2.14 1,261,228
ASTH

Astrana Health Inc.

38.35 -1.25 -3.16 313,691