Business Insurance

Login  |  Register Subscribe



Astrana Health Inc. - Common Stock (NQ: ASTH )

36.99 +0.71 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 36.07 37.34 36.07 36.99 223,222 +0.71(+1.96%)
Feb 03, 2025 35.97 37.23 35.50 36.28 241,161 -0.59(-1.60%)
Jan 31, 2025 36.78 37.57 36.64 36.87 315,669 +0.05(+0.14%)
Jan 30, 2025 37.11 37.49 36.24 36.82 204,096 -0.09(-0.24%)
Jan 29, 2025 37.67 38.71 36.59 36.91 292,609 -1.02(-2.69%)
Jan 28, 2025 37.58 38.60 37.58 37.93 249,590 +0.21(+0.56%)
Jan 27, 2025 37.10 38.89 37.10 37.72 296,603 +0.62(+1.67%)
Jan 24, 2025 37.99 38.01 36.71 37.10 331,222 -0.86(-2.27%)
Jan 23, 2025 37.84 38.30 37.00 37.96 425,716 -0.06(-0.16%)
Jan 22, 2025 36.71 38.42 36.71 38.02 513,014 +0.88(+2.37%)
Jan 21, 2025 35.50 37.54 35.50 37.14 642,321 +1.97(+5.60%)
Jan 17, 2025 33.61 35.37 33.04 35.17 719,476 +1.81(+5.43%)
Jan 16, 2025 31.16 33.41 30.86 33.36 339,473 +2.02(+6.45%)
Jan 15, 2025 31.99 32.49 31.01 31.34 616,516 +0.15(+0.48%)
Jan 14, 2025 30.10 31.35 29.49 31.19 338,393 +0.91(+3.01%)
Jan 13, 2025 29.08 30.89 29.08 30.28 408,338 +0.80(+2.71%)
Jan 10, 2025 30.89 30.93 29.35 29.48 364,837 -2.18(-6.89%)
Jan 08, 2025 30.85 31.85 30.05 31.66 455,436 +0.66(+2.13%)
Jan 07, 2025 31.64 32.18 30.86 31.00 264,655 -0.44(-1.40%)
Jan 06, 2025 32.13 32.64 31.12 31.44 408,460 -0.74(-2.30%)
Jan 03, 2025 32.41 32.83 31.89 32.18 259,533 -0.02(-0.06%)
Jan 02, 2025 31.81 32.86 31.75 32.20 420,579 +0.67(+2.12%)
Dec 31, 2024 31.53 0 -0.45(-1.41%)
Dec 30, 2024 32.66 32.93 31.65 31.98 210,918 -0.74(-2.26%)
Dec 27, 2024 33.22 33.51 32.21 32.72 235,126 -0.81(-2.42%)
Dec 26, 2024 33.18 33.58 32.75 33.53 236,426 +0.05(+0.15%)
Dec 24, 2024 33.42 33.51 32.58 33.48 138,230 +0.01(+0.03%)
Dec 23, 2024 33.97 34.42 33.18 33.47 382,550 -0.23(-0.68%)
Dec 20, 2024 34.90 35.93 33.44 33.70 1,050,458 -1.51(-4.29%)
Dec 19, 2024 35.25 35.46 34.63 35.21 203,384 +0.17(+0.49%)
Dec 18, 2024 35.54 36.66 34.32 35.04 339,796 -0.48(-1.35%)
Dec 17, 2024 36.44 37.29 35.47 35.52 295,676 -1.27(-3.47%)
Dec 16, 2024 37.06 38.11 36.73 36.80 299,411 -0.84(-2.22%)
Dec 13, 2024 37.57 37.92 37.26 37.63 214,231 -0.11(-0.29%)
Dec 12, 2024 38.60 39.31 37.70 37.74 214,887 -0.76(-1.97%)
Dec 11, 2024 39.70 39.72 38.47 38.50 307,525 -0.97(-2.46%)
Dec 10, 2024 40.06 40.42 39.32 39.47 311,106 -0.54(-1.35%)
Dec 09, 2024 41.74 41.74 39.94 40.01 207,378 -1.40(-3.38%)
Dec 06, 2024 43.09 43.30 41.33 41.41 237,998 -1.49(-3.47%)
Dec 05, 2024 43.70 43.70 42.66 42.90 226,888 -0.52(-1.20%)
Dec 04, 2024 43.70 44.16 42.96 43.42 184,808 +0.21(+0.49%)
Dec 03, 2024 44.81 44.81 42.92 43.21 228,289 -1.60(-3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance