Astrana Health, Inc. (ASTH) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +22.5%
- 3M
- +69.5%
- YTD
- +86.5%
- 1Y
- +94.8%
- 3Y
- +15.2%
- 5Y
- -10.2%
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
- -19.4%
ASTH Stock Price Trajectory (2009–2026)
As of July 8, 2026, Astrana Health, Inc. (ASTH) trades at $47.04, representing a +94.8% return over the past year. The stock has delivered a -41.7% total return over five years (-10.2% 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 -64.7%, currently trading 62% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ALHC (+83.0% 1Y), CLOV (+73.0% 1Y), and OSCR (+85.1% 1Y), ASTH has outperformed the peer group average. Compare ASTH vs ALHC →
ASTH Historical Price Data · from 2009
Rows 1–50 of 4,358| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 46.90 | 47.52 | 45.69 | 47.04 | 533K | +0.28% |
| 2026-07-06 | 49.04 | 50.00 | 46.85 | 46.91 | 623K | -4.60% |
| 2026-07-02 | 49.29 | 51.60 | 48.70 | 49.17 | 1.02M | -1.28% |
| 2026-07-01 | 46.82 | 50.61 | 46.82 | 49.81 | 1.69M | +7.33% |
| 2026-06-30 | 45.03 | 47.09 | 44.88 | 46.41 | 1.15M | +3.06% |
| 2026-06-29 | 44.52 | 45.08 | 43.65 | 45.03 | 708K | +1.17% |
| 2026-06-26 | 42.90 | 44.59 | 42.50 | 44.51 | 0 | +2.32% |
| 2026-06-25 | 42.67 | 43.68 | 41.82 | 43.50 | 670K | +2.91% |
| 2026-06-24 | 41.55 | 42.50 | 41.13 | 42.27 | 740K | +2.60% |
| 2026-06-23 | 39.55 | 41.30 | 39.49 | 41.20 | 673K | +4.07% |
| 2026-06-22 | 39.45 | 40.58 | 39.38 | 39.59 | 567K | +1.07% |
| 2026-06-18 | 38.67 | 39.34 | 38.42 | 39.17 | 835K | +2.65% |
| 2026-06-17 | 38.27 | 38.87 | 37.75 | 38.16 | 351K | -0.57% |
| 2026-06-16 | 38.69 | 38.97 | 38.05 | 38.38 | 418K | 0.00% |
| 2026-06-15 | 37.81 | 38.63 | 37.27 | 38.38 | 448K | -0.62% |
| 2026-06-12 | 39.85 | 40.05 | 38.25 | 38.62 | 515K | -3.09% |
| 2026-06-11 | 39.00 | 40.13 | 38.74 | 39.85 | 741K | +2.89% |
| 2026-06-10 | 38.33 | 38.95 | 35.99 | 38.73 | 893K | +1.15% |
| 2026-06-09 | 38.62 | 39.30 | 36.93 | 38.29 | 462K | -0.26% |
| 2026-06-08 | 37.99 | 38.96 | 37.56 | 38.39 | 430K | +1.05% |
| 2026-06-05 | 38.04 | 38.76 | 37.73 | 37.99 | 625K | +0.37% |
| 2026-06-04 | 37.20 | 38.52 | 37.20 | 37.85 | 537K | +3.13% |
| 2026-06-03 | 36.91 | 36.95 | 36.12 | 36.70 | 333K | -0.57% |
| 2026-06-02 | 37.62 | 38.26 | 36.69 | 36.91 | 335K | -2.25% |
| 2026-06-01 | 37.96 | 39.03 | 37.62 | 37.76 | 407K | +0.37% |
| 2026-05-29 | 38.30 | 38.35 | 37.50 | 37.62 | 350K | -1.85% |
| 2026-05-28 | 38.50 | 38.98 | 38.25 | 38.33 | 313K | -0.49% |
| 2026-05-27 | 38.80 | 39.05 | 38.25 | 38.52 | 335K | -0.05% |
| 2026-05-26 | 38.91 | 39.48 | 38.08 | 38.54 | 432K | +1.82% |
| 2026-05-22 | 37.54 | 37.85 | 37.54 | 37.85 | 362K | +1.26% |
| 2026-05-21 | 38.76 | 38.76 | 36.97 | 37.38 | 414K | -3.56% |
| 2026-05-20 | 39.30 | 39.87 | 37.88 | 38.76 | 316K | -1.37% |
| 2026-05-19 | 38.98 | 39.67 | 38.98 | 39.30 | 305K | +0.82% |
| 2026-05-18 | 38.26 | 39.75 | 38.25 | 38.98 | 484K | +1.88% |
| 2026-05-15 | 38.99 | 39.60 | 37.77 | 38.26 | 339K | -2.30% |
| 2026-05-14 | 39.76 | 39.76 | 38.81 | 39.16 | 325K | -1.51% |
| 2026-05-13 | 38.96 | 39.93 | 37.90 | 39.76 | 603K | +1.92% |
| 2026-05-12 | 36.99 | 39.60 | 36.76 | 39.01 | 593K | +2.74% |
| 2026-05-11 | 39.50 | 39.65 | 37.08 | 37.97 | 534K | -3.38% |
| 2026-05-08 | 36.91 | 39.90 | 35.53 | 39.30 | 910K | +8.92% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +94.8% over the past year, beating its 5-year annualized CAGR of -10.2%. 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 +94.8% 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.