Astrana Health Stock Price History
NASDAQ: ASTHHealthcareMedical Care FacilitiesUSD
37.55+1.68 (+4.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASTH price history at a glance
The price history for Astrana Health (ASTH) on this page begins on March 9, 2009, when the stock closed at $9.40; it most recently closed at $37.55 on October 5, 2026. The highest price in this record is $133.23, reached on November 15, 2021; the latest close is 71.8% below that peak. Across the 16 complete calendar years in the table, ASTH finished higher in 9 and lower in 7. Its best year was 2021 (+302.2%) and its worst was 2022 (-59.7%).
Over roughly 18 years the share price changed +299.5%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, ASTH has gained 16.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $133.23
- Date of high
- Nov 15, 2021
- Low since 2009
- $0.10
- Date of low
- Jul 20, 2009
- 52-week high
- $51.60
- 52-week low
- $18.08
- Last close
- $35.87
ASTH returns
1 week
+2.75%
1 month
-5.85%
3 months
-23.37%
6 months
+27.06%
Year to date
+44.58%
1 year
+16.73%
3 years
+15.71%
5 years
-49.83%
ASTH price return, excluding dividends.
ASTH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.55 | +48.89% |
| 2025 | 25.22 | -21.63% |
| 2024 | 32.18 | -15.98% |
| 2023 | 38.30 | +29.44% |
| 2022 | 29.59 | -59.73% |
| 2021 | 73.48 | +302.19% |
| 2020 | 18.27 | +1.61% |
| 2019 | 17.98 | -7.32% |
| 2018 | 19.40 | -19.17% |
| 2017 | 24.00 | +220.00% |
| 2016 | 7.50 | +57.89% |
| 2015 | 4.75 | +5.56% |
| 2014 | 4.50 | -30.77% |
| 2013 | 6.50 | +38.30% |
| 2012 | 4.70 | +213.33% |
| 2011 | 1.50 | 0.00% |
| 2010 | 1.50 | +114.29% |
| 2009* | 0.70 | -92.55% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
ASTH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.81 | 36.96 | 35.38 | 35.87 | -3.42% | |
| 36.65 | 37.66 | 36.65 | 37.14 | +0.38% | |
| 37.12 | 37.70 | 36.78 | 37.00 | +0.52% | |
| 35.73 | 37.06 | 35.73 | 36.81 | +2.59% | |
| 35.53 | 36.39 | 35.11 | 35.88 | +2.78% | |
| 35.61 | 35.68 | 34.71 | 34.91 | -1.86% | |
| 35.49 | 35.97 | 34.81 | 35.57 | +0.34% | |
| 35.09 | 35.66 | 34.46 | 35.45 | +0.91% | |
| 36.29 | 36.83 | 34.74 | 35.13 | -3.41% | |
| 34.46 | 36.41 | 34.11 | 36.37 | +5.60% | |
| 34.32 | 34.54 | 33.54 | 34.44 | +0.29% | |
| 33.08 | 34.46 | 32.22 | 34.34 | -2.19% | |
| 34.11 | 35.52 | 33.40 | 35.11 | +4.65% | |
| 34.40 | 34.44 | 32.22 | 33.55 | -2.36% | |
| 33.87 | 35.22 | 33.14 | 34.36 | +0.17% | |
| 37.96 | 38.16 | 34.17 | 34.30 | -9.02% | |
| 38.35 | 39.52 | 37.60 | 37.70 | -1.69% | |
| 39.70 | 39.70 | 38.00 | 38.35 | -3.16% | |
| 38.21 | 39.95 | 38.21 | 39.60 | +4.27% | |
| 38.45 | 38.88 | 37.59 | 37.98 | -0.13% | |
| 38.06 | 39.40 | 37.48 | 38.03 | -0.08% | |
| 37.87 | 38.20 | 36.66 | 38.06 | -0.10% | |
| 38.20 | 38.28 | 37.24 | 38.10 | -0.96% | |
| 37.65 | 39.24 | 37.22 | 38.47 | +1.69% | |
| 38.80 | 38.95 | 37.53 | 37.83 | -1.92% | |
| 38.71 | 39.24 | 38.44 | 38.57 | -0.08% | |
| 38.04 | 39.39 | 37.69 | 38.60 | +1.29% | |
| 37.63 | 38.61 | 37.51 | 38.11 | +0.40% | |
| 38.46 | 38.68 | 37.66 | 37.96 | -1.17% | |
| 38.27 | 38.59 | 37.53 | 38.41 | -0.52% | |
| 37.64 | 39.36 | 37.07 | 38.61 | +2.66% | |
| 38.11 | 38.11 | 36.60 | 37.61 | -1.31% | |
| 39.18 | 39.85 | 37.90 | 38.11 | -3.15% | |
| 38.90 | 39.44 | 38.43 | 39.35 | +1.57% | |
| 39.12 | 39.89 | 38.52 | 38.74 | -1.68% | |
| 39.71 | 41.00 | 39.13 | 39.40 | +0.61% | |
| 39.73 | 40.55 | 38.76 | 39.16 | -1.48% | |
| 40.41 | 40.66 | 38.72 | 39.75 | -2.60% | |
| 37.69 | 40.90 | 37.69 | 40.81 | +7.99% | |
| 36.20 | 38.00 | 36.20 | 37.79 | +5.59% | |
| 34.56 | 36.05 | 34.41 | 35.79 | +3.80% | |
| 37.90 | 38.35 | 34.11 | 34.48 | -7.98% | |
| 36.12 | 37.87 | 36.12 | 37.47 | +4.78% | |
| 34.54 | 36.61 | 34.48 | 35.76 | +4.78% | |
| 35.82 | 35.87 | 33.92 | 34.13 | -4.74% | |
| 35.32 | 36.53 | 34.58 | 35.83 | +0.45% | |
| 35.72 | 35.91 | 34.90 | 35.67 | -0.67% | |
| 35.52 | 36.42 | 35.52 | 35.91 | +0.98% | |
| 36.30 | 36.60 | 34.57 | 35.56 | -3.05% | |
| 36.51 | 37.09 | 35.80 | 36.68 | +0.47% | |
| 37.84 | 38.19 | 36.26 | 36.51 | -3.85% | |
| 38.11 | 38.51 | 35.79 | 37.97 | -0.58% | |
| 39.83 | 40.03 | 37.94 | 38.19 | -5.26% | |
| 40.89 | 42.14 | 40.15 | 40.31 | -1.66% | |
| 41.62 | 41.83 | 38.95 | 40.99 | -2.27% | |
| 44.93 | 45.15 | 41.84 | 41.94 | -7.74% | |
| 44.27 | 45.72 | 44.25 | 45.46 | +2.04% | |
| 45.80 | 45.80 | 43.96 | 44.55 | -0.87% | |
| 44.43 | 45.00 | 43.05 | 44.94 | -0.35% | |
| 47.65 | 48.38 | 45.05 | 45.10 | -4.12% | |
| 48.82 | 49.09 | 46.10 | 47.04 | -4.00% | |
| 48.74 | 49.98 | 47.50 | 49.00 | +2.85% | |
| 46.87 | 48.42 | 46.87 | 47.64 | +1.62% | |
| 47.06 | 48.49 | 45.50 | 46.88 | +0.15% | |
| 46.09 | 47.07 | 44.93 | 46.81 | +1.15% | |
| 46.70 | 47.53 | 46.21 | 46.28 | -1.62% | |
| 46.90 | 47.52 | 45.69 | 47.04 | +0.28% | |
| 49.04 | 50.00 | 46.84 | 46.91 | -4.60% | |
| 49.42 | 51.60 | 48.70 | 49.17 | -1.28% | |
| 46.82 | 50.61 | 46.82 | 49.81 | +7.33% | |
| 45.03 | 47.11 | 44.88 | 46.41 | +3.06% | |
| 44.71 | 45.08 | 43.55 | 45.03 | +1.17% | |
| 42.90 | 44.59 | 42.50 | 44.51 | +2.32% | |
| 42.68 | 43.74 | 41.82 | 43.50 | +2.91% | |
| 41.55 | 42.57 | 41.13 | 42.27 | +2.60% | |
| 39.56 | 41.35 | 39.49 | 41.20 | +4.07% | |
| 39.50 | 40.58 | 39.38 | 39.59 | +1.07% | |
| 38.89 | 39.34 | 38.42 | 39.17 | +2.65% | |
| 38.27 | 38.87 | 37.75 | 38.16 | -0.57% | |
| 38.64 | 38.97 | 38.05 | 38.38 | 0.00% | |
| 38.40 | 38.64 | 37.27 | 38.38 | -0.62% | |
| 39.85 | 40.05 | 38.25 | 38.62 | -3.09% | |
| 39.00 | 40.13 | 38.74 | 39.85 | +2.89% | |
| 38.47 | 38.96 | 36.00 | 38.73 | +1.15% | |
| 38.62 | 39.30 | 36.89 | 38.29 | -0.26% | |
| 37.99 | 38.96 | 37.56 | 38.39 | +1.05% | |
| 38.22 | 38.76 | 37.73 | 37.99 | +0.37% | |
| 37.20 | 38.52 | 37.20 | 37.85 | +3.13% | |
| 36.91 | 36.98 | 36.12 | 36.70 | -0.57% | |
| 37.62 | 38.26 | 36.69 | 36.91 | -2.25% | |
| 37.53 | 39.09 | 37.40 | 37.76 | +0.37% | |
| 38.30 | 38.45 | 37.50 | 37.62 | -1.85% | |
| 38.50 | 38.98 | 38.23 | 38.33 | -0.49% | |
| 38.79 | 39.05 | 38.25 | 38.52 | -0.05% | |
| 38.98 | 39.48 | 38.08 | 38.54 | +1.82% | |
| 37.54 | 37.93 | 37.27 | 37.85 | +1.26% | |
| 38.76 | 38.76 | 36.95 | 37.38 | -3.56% | |
| 39.30 | 39.87 | 37.92 | 38.76 | -1.37% | |
| 39.01 | 39.67 | 38.98 | 39.30 | +0.82% | |
| 38.26 | 39.75 | 38.25 | 38.98 | +1.88% | |
| 39.00 | 39.60 | 37.77 | 38.26 | -2.30% | |
| 39.76 | 39.80 | 38.81 | 39.16 | -1.51% | |
| 38.55 | 39.93 | 37.90 | 39.76 | +1.92% | |
| 36.99 | 39.62 | 36.76 | 39.01 | +2.74% | |
| 39.47 | 39.65 | 37.08 | 37.97 | -3.38% | |
| 36.91 | 39.90 | 35.53 | 39.30 | +8.92% | |
| 35.26 | 36.20 | 35.13 | 36.08 | +2.35% | |
| 35.02 | 35.79 | 34.57 | 35.25 | +0.17% | |
| 35.00 | 35.55 | 34.69 | 35.19 | +0.60% | |
| 34.52 | 35.85 | 34.19 | 34.98 | +0.26% | |
| 34.36 | 34.94 | 33.42 | 34.89 | +2.20% | |
| 34.79 | 35.10 | 33.73 | 34.14 | -2.51% | |
| 34.90 | 35.38 | 34.44 | 35.02 | +0.37% | |
| 34.01 | 34.94 | 33.57 | 34.89 | +2.59% | |
| 33.94 | 34.86 | 33.45 | 34.01 | +0.86% | |
| 32.65 | 33.78 | 32.11 | 33.72 | +2.40% | |
| 32.91 | 34.39 | 32.63 | 32.93 | -2.28% | |
| 33.00 | 33.74 | 32.49 | 33.70 | +3.53% | |
| 32.00 | 33.00 | 31.66 | 32.55 | +3.50% | |
| 31.32 | 32.01 | 30.50 | 31.45 | -0.16% | |
| 30.97 | 32.00 | 30.49 | 31.50 | +2.94% | |
| 29.25 | 30.70 | 29.00 | 30.60 | +4.69% | |
| 29.45 | 29.75 | 28.64 | 29.23 | +0.55% | |
| 28.88 | 29.97 | 28.85 | 29.07 | +0.66% | |
| 27.50 | 28.97 | 27.30 | 28.88 | +4.52% | |
| 28.33 | 28.43 | 27.37 | 27.63 | -2.13% | |
| 27.28 | 28.46 | 26.92 | 28.23 | +2.99% | |
| 28.37 | 28.57 | 27.27 | 27.41 | -1.23% | |
| 26.80 | 28.08 | 26.71 | 27.75 | +6.73% | |
| 25.04 | 26.39 | 24.87 | 26.00 | +3.79% | |
| 24.10 | 25.12 | 23.75 | 25.05 | +2.20% | |
| 24.59 | 25.16 | 24.35 | 24.51 | -0.04% | |
| 24.37 | 24.89 | 23.96 | 24.52 | +0.74% | |
| 24.40 | 24.50 | 23.76 | 24.34 | +0.62% | |
| 24.20 | 24.49 | 23.75 | 24.19 | -0.33% | |
| 24.34 | 24.80 | 23.88 | 24.27 | -0.86% | |
| 24.32 | 24.72 | 23.58 | 24.48 | +1.92% | |
| 23.50 | 24.17 | 23.00 | 24.02 | +0.88% | |
| 24.70 | 25.41 | 23.77 | 23.81 | -1.73% | |
| 24.29 | 24.60 | 23.63 | 24.23 | +0.21% | |
| 24.49 | 24.90 | 23.59 | 24.18 | -1.27% | |
| 24.59 | 24.85 | 24.05 | 24.49 | -1.25% | |
| 24.60 | 25.29 | 24.51 | 24.80 | +0.81% | |
| 24.52 | 25.15 | 23.92 | 24.60 | +1.40% | |
| 23.91 | 24.85 | 23.70 | 24.26 | +4.34% | |
| 23.77 | 24.49 | 23.09 | 23.25 | -3.89% | |
| 23.40 | 24.19 | 22.99 | 24.19 | +3.20% | |
| 24.70 | 24.96 | 22.90 | 23.44 | -5.18% | |
| 24.49 | 25.34 | 23.76 | 24.72 | -0.76% | |
| 24.73 | 25.04 | 23.95 | 24.91 | -0.64% | |
| 25.57 | 26.10 | 24.49 | 25.07 | -2.03% | |
| 25.30 | 26.63 | 24.50 | 25.59 | +4.41% | |
| 25.81 | 25.81 | 22.76 | 24.51 | -6.88% | |
| 24.04 | 26.54 | 23.99 | 26.32 | +29.46% | |
| 20.53 | 21.55 | 20.27 | 20.33 | -2.77% | |
| 19.99 | 21.02 | 19.84 | 20.91 | +4.81% | |
| 19.59 | 20.18 | 19.32 | 19.95 | +3.80% | |
| 19.87 | 19.87 | 18.90 | 19.22 | -3.03% | |
| 19.85 | 20.25 | 19.56 | 19.82 | -0.20% | |
| 19.97 | 20.04 | 19.18 | 19.86 | +0.46% | |
| 19.37 | 19.83 | 18.74 | 19.77 | +1.65% | |
| 19.10 | 19.96 | 19.10 | 19.45 | +1.20% | |
| 18.87 | 19.35 | 18.59 | 19.22 | +2.34% | |
| 18.47 | 18.97 | 18.36 | 18.78 | +3.41% | |
| 19.26 | 19.67 | 18.08 | 18.16 | -4.57% | |
| 19.23 | 19.60 | 18.62 | 19.03 | -1.25% | |
| 18.54 | 19.96 | 18.43 | 19.27 | +3.66% | |
| 21.05 | 21.21 | 18.56 | 18.59 | -11.90% | |
| 21.73 | 22.14 | 20.80 | 21.10 | -2.81% | |
| 22.00 | 22.62 | 21.62 | 21.71 | -1.45% | |
| 21.41 | 22.51 | 21.26 | 22.03 | +3.52% | |
| 22.12 | 22.97 | 20.92 | 21.28 | -4.66% | |
| 22.41 | 22.89 | 21.75 | 22.32 | -1.85% | |
| 22.39 | 23.34 | 22.02 | 22.74 | +1.47% | |
| 22.00 | 22.85 | 22.00 | 22.41 | +1.86% | |
| 22.01 | 22.98 | 21.87 | 22.00 | +2.42% | |
| 25.41 | 25.58 | 20.50 | 21.48 | -21.09% | |
| 27.16 | 27.48 | 26.73 | 27.22 | +0.22% | |
| 27.70 | 28.19 | 26.98 | 27.16 | -1.59% | |
| 26.86 | 28.75 | 26.85 | 27.60 | +3.45% | |
| 26.49 | 27.22 | 26.13 | 26.68 | +1.79% | |
| 26.34 | 26.95 | 26.06 | 26.21 | -2.75% | |
| 27.38 | 27.38 | 26.76 | 26.95 | -1.57% | |
| 25.85 | 27.80 | 25.63 | 27.38 | +6.62% | |
| 26.95 | 27.14 | 25.52 | 25.68 | -5.31% | |
| 29.30 | 29.30 | 27.12 | 27.12 | -7.16% | |
| 28.28 | 29.33 | 27.55 | 29.21 | +2.74% | |
| 28.46 | 28.90 | 27.70 | 28.43 | +0.74% | |
| 28.22 | 28.98 | 27.87 | 28.22 | +0.14% | |
| 27.90 | 28.25 | 26.81 | 28.18 | +0.68% | |
| 27.27 | 28.49 | 26.79 | 27.99 | +2.15% | |
| 25.19 | 27.47 | 25.01 | 27.40 | +8.64% | |
| 25.33 | 25.50 | 24.66 | 25.22 | +1.65% | |
| 24.89 | 25.00 | 24.47 | 24.81 | -0.64% | |
| 25.16 | 25.34 | 24.94 | 24.97 | -0.83% | |
| 25.30 | 25.54 | 24.86 | 25.18 | -0.91% | |
| 25.10 | 25.46 | 24.69 | 25.41 | +1.15% | |
| 24.44 | 25.48 | 24.44 | 25.12 | +2.78% | |
| 23.93 | 24.45 | 23.57 | 24.44 | +1.79% | |
| 23.69 | 24.54 | 23.49 | 24.01 | +0.59% | |
| 23.17 | 24.59 | 22.99 | 23.87 | +2.84% | |
| 22.81 | 23.42 | 22.71 | 23.21 | +2.52% | |
| 22.31 | 23.03 | 22.21 | 22.64 | +1.48% | |
| 22.29 | 22.43 | 21.98 | 22.31 | +0.04% | |
| 23.39 | 23.39 | 22.13 | 22.30 | -4.99% | |
| 22.77 | 23.99 | 22.63 | 23.47 | +4.50% | |
| 21.31 | 22.66 | 21.31 | 22.46 | +6.14% | |
| 21.20 | 21.70 | 20.64 | 21.16 | -0.89% | |
| 22.09 | 22.21 | 21.23 | 21.35 | -2.95% | |
| 22.25 | 22.47 | 21.88 | 22.00 | -0.32% | |
| 22.89 | 23.23 | 21.75 | 22.07 | -3.16% | |
| 22.88 | 23.11 | 22.45 | 22.79 | -1.00% | |
| 22.87 | 23.32 | 22.74 | 23.02 | +0.88% | |
| 23.39 | 23.59 | 22.62 | 22.82 | -1.55% | |
| 22.86 | 23.67 | 22.69 | 23.18 | +0.61% | |
| 23.10 | 23.30 | 22.86 | 23.04 | -0.04% | |
| 23.23 | 23.65 | 22.97 | 23.05 | -0.73% | |
| 22.84 | 23.61 | 22.81 | 23.22 | +2.74% | |
| 21.96 | 23.16 | 21.78 | 22.60 | +0.44% | |
| 20.31 | 22.66 | 20.12 | 22.50 | +10.62% | |
| 22.26 | 22.56 | 20.30 | 20.34 | -7.67% | |
| 21.36 | 22.12 | 20.72 | 22.03 | +3.04% | |
| 20.98 | 21.74 | 20.80 | 21.38 | +1.66% | |
| 21.50 | 21.78 | 21.02 | 21.03 | -2.32% | |
| 21.76 | 21.84 | 20.78 | 21.53 | -1.73% | |
| 23.42 | 23.60 | 21.86 | 21.91 | -7.00% | |
| 23.76 | 24.50 | 23.32 | 23.56 | -1.01% | |
| 22.50 | 24.04 | 22.05 | 23.80 | +6.11% | |
| 25.55 | 25.60 | 22.04 | 22.43 | -12.18% | |
| 31.00 | 31.00 | 25.54 | 25.54 | -23.44% | |
| 33.19 | 34.18 | 32.85 | 33.36 | +0.36% | |
| 32.95 | 33.62 | 32.19 | 33.24 | +0.42% | |
| 32.74 | 33.90 | 32.74 | 33.10 | +0.33% | |
| 32.51 | 33.65 | 31.80 | 32.99 | +5.70% | |
| 31.37 | 31.78 | 30.84 | 31.21 | -1.89% | |
| 32.84 | 33.33 | 31.75 | 31.81 | -4.33% | |
| 33.70 | 34.22 | 32.55 | 33.25 | -1.89% | |
| 33.15 | 34.80 | 32.19 | 33.89 | +2.54% | |
| 33.15 | 33.79 | 32.55 | 33.05 | -0.75% | |
| 33.59 | 33.96 | 33.15 | 33.30 | +0.42% | |
| 32.73 | 33.46 | 32.49 | 33.16 | +0.18% | |
| 33.17 | 33.39 | 32.58 | 33.10 | -0.21% | |
| 33.10 | 33.29 | 32.54 | 33.17 | +0.55% | |
| 32.42 | 33.14 | 32.24 | 32.99 | +3.06% | |
| 31.49 | 32.47 | 31.24 | 32.01 | +0.69% | |
| 30.67 | 31.86 | 30.03 | 31.79 | +4.30% | |
| 29.71 | 30.49 | 29.55 | 30.48 | +2.80% | |
| 28.81 | 29.67 | 28.81 | 29.65 | +1.13% | |
| 29.26 | 29.74 | 28.89 | 29.32 | +0.72% | |
| 30.64 | 30.75 | 29.06 | 29.11 | -4.31% | |
| 30.84 | 31.18 | 30.23 | 30.42 | -1.01% | |
| 30.40 | 31.12 | 30.22 | 30.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASTH chart for longer ranges.