Astrana Health Inc. - Common Stock (ASTH)

Historical Prices For Astrana Health Inc. - Common Stock (ASTH)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	25.00	25.21	24.66	24.80	156,112	24.80
6/04/2025	25.50	25.85	24.99	25.06	164,331	25.06
6/03/2025	24.63	25.73	24.45	25.19	196,061	25.19
6/02/2025	24.68	25.50	24.09	24.50	194,980	24.50
5/30/2025	24.38	25.20	24.17	24.79	213,219	24.79
5/29/2025	24.78	25.16	24.37	24.38	167,710	24.38
5/28/2025	25.00	25.10	24.22	24.61	208,049	24.61
5/27/2025	24.66	25.38	24.29	24.97	279,883	24.97
5/23/2025	24.37	24.61	23.88	24.29	254,479	24.29
5/22/2025	25.12	25.24	23.83	24.47	415,205	24.47
5/21/2025	26.74	26.82	24.98	25.19	301,277	25.19
5/20/2025	26.77	27.59	26.52	27.08	207,195	27.08
5/19/2025	26.90	27.17	26.54	26.85	241,177	26.85
5/16/2025	26.91	27.34	26.07	27.18	273,426	27.18
5/15/2025	26.67	27.51	25.04	27.06	339,277	27.06
5/14/2025	26.97	28.03	26.20	26.50	624,371	26.50
5/13/2025	28.80	29.20	26.39	26.70	537,176	26.70
5/12/2025	30.57	30.86	28.50	28.51	444,725	28.51
5/09/2025	32.10	32.61	29.65	29.71	387,489	29.71
5/08/2025	32.78	33.67	32.22	33.44	281,948	33.44
5/07/2025	32.04	32.54	31.50	32.14	296,391	32.14
5/06/2025	32.18	32.45	31.54	32.04	182,108	32.04
5/05/2025	31.62	32.84	31.09	32.39	165,804	32.39
5/02/2025	31.92	32.54	31.48	32.49	176,683	32.49
5/01/2025	31.55	31.98	30.50	31.44	207,331	31.44
4/30/2025	30.95	31.50	30.21	31.17	209,664	31.17
4/29/2025	30.82	31.71	30.23	31.15	206,817	31.15
4/28/2025	30.57	31.32	30.42	30.74	190,408	30.74
4/25/2025	31.16	31.16	30.13	30.60	206,961	30.60
4/24/2025	31.00	31.47	30.60	31.40	215,072	31.40
4/23/2025	31.31	31.84	30.86	30.90	304,376	30.90
4/22/2025	30.08	30.44	29.20	30.39	279,640	30.39
4/21/2025	31.23	31.66	29.41	29.56	293,101	29.56
4/17/2025	32.37	33.03	30.83	31.38	344,183	31.38
4/16/2025	32.66	34.05	32.32	32.70	242,855	32.70
4/15/2025	34.09	34.15	32.93	33.76	267,727	33.76
4/14/2025	33.39	34.09	32.05	34.05	257,124	34.05
4/11/2025	32.54	33.43	31.43	33.10	176,494	33.10
4/10/2025	31.14	32.83	31.14	32.22	293,710	32.22
4/09/2025	30.68	33.89	30.20	31.93	462,410	31.93
4/08/2025	32.00	32.85	30.66	31.09	551,690	31.09
4/07/2025	28.55	30.88	27.64	29.29	448,249	29.29
4/04/2025	29.21	30.34	28.27	30.07	288,946	30.07
4/03/2025	29.13	30.90	29.13	30.34	296,118	30.34
4/02/2025	29.55	30.45	29.31	30.02	285,757	30.02
4/01/2025	30.61	31.39	29.47	29.86	348,555	29.86
3/31/2025	29.83	31.39	29.75	31.01	335,567	31.01
3/28/2025	31.40	31.45	29.73	30.54	272,651	30.54
3/27/2025	30.86	31.48	30.54	31.36	190,089	31.36
3/26/2025	30.91	31.20	30.46	30.79	159,180	30.79
3/25/2025	31.88	32.33	30.36	30.79	273,138	30.79
3/24/2025	31.48	32.06	30.47	31.89	267,512	31.89
3/21/2025	30.53	31.31	29.95	30.89	679,614	30.89
3/20/2025	30.91	31.95	30.03	30.82	295,839	30.82
3/19/2025	31.77	32.00	31.20	31.51	397,142	31.51
3/18/2025	30.29	32.34	29.95	32.03	393,506	32.03
3/17/2025	29.16	30.69	29.13	30.60	245,748	30.60
3/14/2025	29.54	30.64	29.04	29.34	343,135	29.34
3/13/2025	29.61	30.10	28.85	29.20	327,636	29.20
3/12/2025	28.30	29.94	27.91	29.66	392,902	29.66
3/11/2025	28.81	30.44	27.80	28.20	329,230	28.20
3/10/2025	28.87	30.33	28.19	28.81	543,428	28.81
3/07/2025	26.94	29.73	26.94	29.38	513,813	29.38
3/06/2025	26.99	27.31	26.61	27.21	242,543	27.21