Astrana Health, Inc.
ASTHNASDAQHealthcare● Active
$37.99
+$0.14(+0.37%)
Market Cap$1.9B
P/E Ratio—
52W High$39.93
52W Low$18.08
Astrana Health, Inc.（ASTH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asth · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$133.23
Nov 15, 2021
-71.5% from here
5-Year Low5Y
$18.08
Feb 12, 2026
+110.1% from low
IPO Priceadj.
$9.40
Mar 11, 2009
+304.1% since IPO
1 Year Ago
$25.28
Jun 9, 2025
+50.3% in 1Y
5 Years Ago
$41.38
Jun 8, 2021
-8.2% in 5Y
10 Years Ago
$5.25
Jun 8, 2016
+623.6% in 10Y
Historical Price Data · ASTH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $38.22 | $38.76 | $37.73 | $37.99 | $37.99 | 633K | -0.60% |
| Jun 4, 2026 | $37.20 | $38.52 | $37.20 | $37.85 | $37.85 | 548K | +1.75% |
| Jun 3, 2026 | $36.91 | $36.98 | $36.12 | $36.70 | $36.70 | 338K | -0.57% |
| Jun 2, 2026 | $37.62 | $38.26 | $36.69 | $36.91 | $36.91 | 409K | -1.89% |
| Jun 1, 2026 | $37.53 | $39.09 | $37.40 | $37.76 | $37.76 | 414K | +0.61% |
| May 29, 2026 | $38.30 | $38.45 | $37.50 | $37.62 | $37.62 | 388K | -1.78% |
| May 28, 2026 | $38.50 | $38.98 | $38.23 | $38.33 | $38.33 | 321K | -0.44% |
| May 27, 2026 | $38.79 | $39.05 | $38.25 | $38.52 | $38.52 | 347K | -0.70% |
| May 26, 2026 | $38.98 | $39.48 | $38.08 | $38.54 | $38.54 | 555K | -1.13% |
| May 22, 2026 | $37.54 | $37.93 | $37.27 | $37.85 | $37.85 | 376K | +0.83% |
| May 21, 2026 | $38.76 | $38.76 | $36.95 | $37.38 | $37.38 | 427K | -3.56% |
| May 20, 2026 | $39.30 | $39.87 | $37.92 | $38.76 | $38.76 | 327K | -1.37% |
| May 19, 2026 | $39.01 | $39.67 | $38.98 | $39.30 | $39.30 | 314K | +0.74% |
| May 18, 2026 | $38.26 | $39.75 | $38.25 | $38.98 | $38.98 | 492K | +1.88% |
| May 15, 2026 | $39.00 | $39.60 | $37.77 | $38.26 | $38.26 | 374K | -1.90% |
| May 14, 2026 | $39.76 | $39.80 | $38.81 | $39.16 | $39.16 | 367K | -1.51% |
| May 13, 2026 | $38.55 | $39.93 | $37.90 | $39.76 | $39.76 | 607K | +3.14% |
| May 12, 2026 | $36.99 | $39.62 | $36.76 | $39.01 | $39.01 | 602K | +5.46% |
| May 11, 2026 | $39.47 | $39.65 | $37.08 | $37.97 | $37.97 | 561K | -3.80% |
| May 8, 2026 | $36.91 | $39.90 | $35.53 | $39.30 | $39.30 | 930K | +6.48% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASTH
Jan 1 → Dec 31 · 6 years2026+50.0%$25.33 → $37.99
+50.0%
2025-22.0%$31.81 → $24.81
-22.0%
2024-16.7%$37.85 → $31.53
-16.7%
2023+28.4%$29.83 → $38.30
+28.4%
2022-59.9%$73.86 → $29.59
-59.9%
2021+76.4%$41.65 → $73.48
+76.4%
Best Year2021 · +76.4%
Worst Year2022 · -59.9%
Positive Years3 / 6
Avg Annual Return+9.4%
6Y Total Return-8.8%
6Y CAGR~-1.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ASTH?
If you invested $1,000 in ASTH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,236
Total Return+623.6%
CAGR~+21.9% / yr
Profit+$6,236
Based on Jun 8, 2016 · $5.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Astrana Health, Inc.（ASTH）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $37.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASTH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASTH 历史股价FMP 日线复权 OHLCV