Astrana Health, Inc. (ASTH) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -7.0%
- 3M
- -27.0%
- YTD
- +42.3%
- 1Y
- +29.2%
- 3Y
- +5.4%
- 5Y
- -16.8%
Loading 10-year price history...
ASTH Historical Performance
ASTH Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- -92.6%
- 2010 annual price return
- +114.3%
- 2011 annual price return
- +0.0%
- 2012 annual price return
- +233.3%
- 2013 annual price return
- +35.4%
- 2014 annual price return
- -30.8%
- 2015 annual price return
- +5.6%
- 2016 annual price return
- +57.9%
- 2017 annual price return
- +220.0%
- 2018 annual price return
- -17.3%
- 2019 annual price return
- -5.9%
- 2020 annual price return
- +0.3%
- 2021 annual price return
- +281.7%
- 2022 annual price return
- -55.9%
- 2023 annual price return
- +35.5%
- 2024 annual price return
- -18.7%
- 2025 annual price return
- -23.0%
- 2026 annual price return
- +41.0%
ASTH Stock Price Trajectory (2009–2026)
As of October 3, 2026, Astrana Health, Inc. (ASTH) trades at $35.88, representing a +29.2% return over the past year. The stock has delivered a -60.1% total return over five years (-16.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $133.23 on November 15, 2021. From this peak, ASTH has corrected -73.1%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ALHC (-50.5% 1Y), CLOV (+73.1% 1Y), and OSCR (+60.5% 1Y), ASTH has underperformed the peer group average. Compare ASTH vs ALHC →
ASTH Historical Price Data · from 2009
Rows 1–50 of 4,419| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 35.53 | 36.39 | 35.11 | 35.88 | 310K | +2.78% |
| 2026-10-01 | 35.61 | 35.71 | 34.71 | 34.91 | 267K | -1.86% |
| 2026-09-30 | 35.49 | 35.99 | 34.81 | 35.57 | 385K | +0.34% |
| 2026-09-29 | 35.09 | 35.66 | 34.46 | 35.45 | 257K | +0.91% |
| 2026-09-28 | 36.29 | 36.83 | 34.73 | 35.13 | 363K | -3.41% |
| 2026-09-25 | 34.91 | 36.41 | 34.11 | 36.37 | 333K | +5.60% |
| 2026-09-24 | 34.33 | 34.53 | 33.54 | 34.44 | 390K | +0.29% |
| 2026-09-23 | 32.83 | 34.44 | 32.22 | 34.34 | 405K | -2.19% |
| 2026-09-22 | 34.11 | 35.52 | 33.50 | 35.11 | 409K | +4.65% |
| 2026-09-21 | 34.40 | 34.44 | 32.22 | 33.55 | 603K | -2.36% |
| 2026-09-18 | 33.92 | 35.22 | 33.14 | 34.36 | 1.44M | +0.17% |
| 2026-09-17 | 37.31 | 38.16 | 34.18 | 34.30 | 1.05M | -9.02% |
| 2026-09-16 | 38.35 | 39.52 | 37.60 | 37.70 | 263K | -1.69% |
| 2026-09-15 | 39.70 | 39.70 | 38.05 | 38.35 | 313K | -3.16% |
| 2026-09-14 | 38.21 | 39.95 | 38.21 | 39.60 | 321K | +4.27% |
| 2026-09-11 | 38.45 | 38.88 | 37.59 | 37.98 | 192K | -0.13% |
| 2026-09-10 | 38.06 | 39.26 | 37.48 | 38.03 | 264K | -0.08% |
| 2026-09-09 | 37.75 | 38.20 | 36.73 | 38.06 | 197K | -0.10% |
| 2026-09-08 | 37.76 | 38.28 | 37.27 | 38.10 | 305K | -0.96% |
| 2026-09-04 | 37.65 | 38.59 | 37.22 | 38.47 | 242K | +1.69% |
| 2026-09-03 | 38.58 | 38.95 | 37.59 | 37.83 | 380K | -1.92% |
| 2026-09-02 | 38.71 | 39.23 | 38.44 | 38.57 | 305K | -0.08% |
| 2026-09-01 | 38.04 | 39.38 | 38.04 | 38.60 | 284K | +1.29% |
| 2026-08-31 | 37.83 | 38.53 | 37.58 | 38.11 | 235K | +0.40% |
| 2026-08-28 | 38.46 | 38.68 | 37.71 | 37.96 | 369K | -1.17% |
| 2026-08-27 | 37.95 | 38.59 | 37.53 | 38.41 | 281K | -0.52% |
| 2026-08-26 | 37.64 | 39.36 | 37.07 | 38.61 | 281K | +2.66% |
| 2026-08-25 | 38.09 | 38.11 | 36.60 | 37.61 | 363K | -1.31% |
| 2026-08-24 | 39.18 | 39.85 | 37.90 | 38.11 | 371K | -3.15% |
| 2026-08-21 | 38.90 | 39.44 | 38.43 | 39.35 | 395K | +1.57% |
| 2026-08-20 | 39.12 | 39.89 | 38.52 | 38.74 | 214K | -1.68% |
| 2026-08-19 | 39.71 | 41.00 | 39.13 | 39.40 | 385K | +0.61% |
| 2026-08-18 | 39.73 | 40.55 | 38.76 | 39.16 | 358K | -1.48% |
| 2026-08-17 | 40.41 | 40.66 | 38.72 | 39.75 | 493K | -2.60% |
| 2026-08-14 | 37.69 | 40.90 | 37.69 | 40.81 | 540K | +7.99% |
| 2026-08-13 | 36.20 | 38.00 | 36.20 | 37.79 | 352K | +5.59% |
| 2026-08-12 | 34.56 | 36.05 | 34.41 | 35.79 | 646K | +3.80% |
| 2026-08-11 | 37.90 | 38.35 | 34.11 | 34.48 | 584K | -7.98% |
| 2026-08-10 | 36.12 | 37.87 | 36.12 | 37.47 | 621K | +4.78% |
| 2026-08-07 | 34.54 | 36.60 | 34.48 | 35.76 | 910K | +4.78% |
| 2026-08-06 | 35.82 | 35.87 | 33.92 | 34.13 | 665K | -4.74% |
| 2026-08-05 | 35.32 | 36.53 | 34.58 | 35.83 | 513K | +0.45% |
| 2026-08-04 | 35.72 | 35.91 | 34.90 | 35.67 | 400K | -0.67% |
| 2026-08-03 | 35.52 | 36.42 | 35.52 | 35.91 | 527K | +0.98% |
| 2026-07-31 | 36.30 | 36.60 | 34.57 | 35.56 | 632K | -3.05% |
| 2026-07-30 | 36.51 | 37.09 | 35.80 | 36.68 | 442K | +0.47% |
| 2026-07-29 | 37.84 | 38.19 | 36.26 | 36.51 | 501K | -3.85% |
| 2026-07-28 | 38.11 | 38.51 | 35.79 | 37.97 | 647K | -0.58% |
| 2026-07-27 | 39.83 | 40.03 | 37.94 | 38.19 | 599K | -5.26% |
| 2026-07-24 | 40.89 | 42.14 | 40.15 | 40.31 | 442K | -1.66% |
ASTH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASTH — Frequently Asked Questions
Quick answers to the most common questions about buying ASTH stock.
How has ASTH stock performed recently?
ASTH returned +29.2% over the past year, beating its 5-year annualized CAGR of -16.8%. 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 $51.60. Current 1-year return of +29.2% 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 2009-2026, downloadable in CSV format.