Astrana Health, Inc. (ASTH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ASTH Historical Performance
Short-Term Returns
ASTH Stock Price Trajectory (2011–2026)
As of May 8, 2026, Astrana Health, Inc. (ASTH) trades at $36.08, representing a +12.3% return over the past year. The stock has delivered a +7.8% total return over five years (+1.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $133.23 on November 15, 2021. From this peak, ASTH has corrected -72.9%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ALHC (+17.6% 1Y), CLOV (-25.2% 1Y), and OSCR (+22.6% 1Y), ASTH has underperformed the peer group average. Compare ASTH vs ALHC →
ASTH Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 35.48 | 36.20 | 35.13 | 36.08 | 605K | +2.35% |
| 2026-05-06 | 35.02 | 35.77 | 34.57 | 35.25 | 314K | +0.17% |
| 2026-05-05 | 35.00 | 35.55 | 34.69 | 35.19 | 519K | +0.60% |
| 2026-05-04 | 34.52 | 35.86 | 34.19 | 34.98 | 448K | +0.26% |
| 2026-05-01 | 34.36 | 34.94 | 33.42 | 34.89 | 436K | +2.20% |
| 2026-04-30 | 34.79 | 35.10 | 33.73 | 34.14 | 226K | -2.50% |
| 2026-04-29 | 34.90 | 35.38 | 34.44 | 35.02 | 427K | +0.36% |
| 2026-04-28 | 34.01 | 34.94 | 33.57 | 34.89 | 587K | +2.59% |
| 2026-04-27 | 33.75 | 34.86 | 33.45 | 34.01 | 341K | +0.86% |
| 2026-04-24 | 32.90 | 33.77 | 32.30 | 33.72 | 417K | +2.40% |
| 2026-04-23 | 32.91 | 34.20 | 32.63 | 32.93 | 341K | -2.28% |
| 2026-04-22 | 33.00 | 33.75 | 32.49 | 33.70 | 414K | +3.53% |
| 2026-04-21 | 31.90 | 32.97 | 31.66 | 32.55 | 666K | +3.50% |
| 2026-04-20 | 31.70 | 32.00 | 30.50 | 31.45 | 566K | -0.16% |
| 2026-04-17 | 30.97 | 32.00 | 30.49 | 31.50 | 827K | +2.94% |
| 2026-04-16 | 29.25 | 30.70 | 29.00 | 30.60 | 572K | +4.69% |
| 2026-04-15 | 29.55 | 29.75 | 28.64 | 29.23 | 282K | +0.55% |
| 2026-04-14 | 28.99 | 29.97 | 28.85 | 29.07 | 330K | +0.66% |
| 2026-04-13 | 27.63 | 28.97 | 27.30 | 28.88 | 370K | +4.52% |
| 2026-04-10 | 28.33 | 28.43 | 27.35 | 27.63 | 263K | -2.13% |
| 2026-04-09 | 27.38 | 28.46 | 26.98 | 28.23 | 290K | +2.99% |
| 2026-04-08 | 28.43 | 28.57 | 27.33 | 27.41 | 459K | -1.23% |
| 2026-04-07 | 26.80 | 28.08 | 26.71 | 27.75 | 569K | +6.73% |
| 2026-04-06 | 25.04 | 26.39 | 24.87 | 26.00 | 420K | +3.79% |
| 2026-04-02 | 24.10 | 25.11 | 23.75 | 25.05 | 298K | +2.20% |
| 2026-04-01 | 24.59 | 25.16 | 24.35 | 24.51 | 278K | -0.04% |
| 2026-03-31 | 24.37 | 24.67 | 23.96 | 24.52 | 390K | +0.74% |
| 2026-03-30 | 24.40 | 24.50 | 23.86 | 24.34 | 367K | +0.62% |
| 2026-03-27 | 24.20 | 24.49 | 23.78 | 24.19 | 315K | -0.33% |
| 2026-03-26 | 24.34 | 24.79 | 23.88 | 24.27 | 410K | -0.86% |
See ASTH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASTH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASTH vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonASTH — Frequently Asked Questions
Quick answers to the most common questions about buying ASTH stock.
How has ASTH stock performed recently?
ASTH returned +12.3% over the past year, beating its 5-year annualized CAGR of +1.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ASTH's all-time high price?
Astrana Health, Inc. reached $133.23 on 2021-11-15. The 52-week high is $36.20. Current 1-year return of +12.3% places the stock closer to historical peaks.
Where can I download ASTH historical price data?
This page provides ASTH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.