Astrana Health Stock Price History
| ASTH Stock | 23.20 0.00 0.00% |
Below is the normalized historical share price chart for Astrana Health extending back to September 08, 2008. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Astrana Health stands at 23.20, as last reported on the 22nd of July, with the highest price reaching 24.93 and the lowest price hitting 22.58 during the day.
If you're considering investing in Astrana Stock, it is important to understand the factors that can impact its price. Astrana Health secures Sharpe Ratio (or Efficiency) of -0.13, which signifies that the company had a -0.13 % return per unit of risk over the last 3 months. Astrana Health exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Astrana Health's Mean Deviation of 2.35, standard deviation of 3.17, and Risk Adjusted Performance of (0.16) to double-check the risk estimate we provide. As of now, Astrana Health's Other Stockholder Equity is increasing as compared to previous years. The Astrana Health's current Stock Based Compensation is estimated to increase to about 36.3 M, while Common Stock Total Equity is projected to decrease to under 30 K. . As of now, Astrana Health's Price Sales Ratio is increasing as compared to previous years. The Astrana Health's current Price Fair Value is estimated to increase to 4.02, while Price Earnings Ratio is projected to decrease to 21.22. Astrana Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of January 2000 | 200 Day MA 35.819 | 50 Day MA 25.663 | Beta 0.861 |
Sharpe Ratio = -0.1313
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ASTH |
Estimated Market Risk
| 3.14 actual daily | 28 72% of assets are more volatile |
Expected Return
| -0.41 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.13 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Astrana Health is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Astrana Health by adding Astrana Health to a well-diversified portfolio.
Price Book 1.4026 | Enterprise Value Ebitda 9.5868 | Price Sales 0.4725 | Shares Float 37.6 M | Wall Street Target Price 47.8889 |
Astrana Health Stock Price History Chart
There are several ways to analyze Astrana Stock price data. The simplest method is using a basic Astrana candlestick price chart, which shows Astrana Health price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 8, 2025 | 33.44 |
| Lowest Price | July 18, 2025 | 22.65 |
Astrana Health July 22, 2025 Stock Price Synopsis
Various analyses of Astrana Health's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Astrana Stock. It can be used to describe the percentage change in the price of Astrana Health from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Astrana Stock.| Astrana Health Price Action Indicator | (0.55) | |
| Astrana Health Price Rate Of Daily Change | 1.00 |
Astrana Health July 22, 2025 Stock Price Analysis
Astrana Stock Price History Data
The price series of Astrana Health for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 11.4 with a coefficient of variation of 11.5. The prices are distributed with arithmetic mean of 27.11. The median price for the last 90 days is 25.28. The company had 1:10 stock split on 27th of April 2015.| Open | High | Low | Close | Volume | ||
07/22/2025 | 23.20 | 24.93 | 22.58 | 23.20 | ||
07/22/2025 | 23.20 | 24.93 | 22.58 | 23.20 | ||
| 07/18/2025 | 24.93 | 24.93 | 22.58 | 22.65 | 443,684 | |
07/17/2025 | 25.32 | 25.45 | 24.61 | 24.69 | 310,849 | |
07/16/2025 | 24.69 | 25.46 | 24.50 | 25.28 | 289,811 | |
07/15/2025 | 25.10 | 25.49 | 24.36 | 24.49 | 353,276 | |
07/14/2025 | 24.75 | 25.69 | 24.24 | 25.12 | 299,285 | |
07/11/2025 | 25.50 | 25.50 | 24.64 | 24.90 | 310,500 | |
| 07/10/2025 | 24.73 | 25.80 | 24.43 | 25.61 | 274,211 | |
07/09/2025 | 24.62 | 24.89 | 24.28 | 24.82 | 205,800 | |
07/08/2025 | 24.24 | 24.69 | 24.14 | 24.47 | 216,855 | |
07/07/2025 | 25.30 | 25.74 | 24.13 | 24.15 | 268,276 | |
07/03/2025 | 24.73 | 25.80 | 24.64 | 25.28 | 159,800 | |
| 07/02/2025 | 25.70 | 25.70 | 24.39 | 24.65 | 231,600 | |
07/01/2025 | 24.70 | 25.96 | 24.57 | 25.06 | 214,968 | |
| 06/30/2025 | 24.76 | 25.41 | 24.30 | 24.88 | 291,100 | |
06/27/2025 | 24.84 | 25.12 | 24.11 | 24.73 | 397,674 | |
06/26/2025 | 24.98 | 25.28 | 24.23 | 24.72 | 220,532 | |
06/25/2025 | 26.51 | 26.54 | 24.69 | 25.04 | 273,000 | |
06/24/2025 | 25.26 | 26.87 | 24.65 | 26.70 | 330,711 | |
| 06/23/2025 | 24.00 | 25.12 | 23.69 | 25.07 | 298,600 | |
06/20/2025 | 24.23 | 24.52 | 23.82 | 24.00 | 641,142 | |
| 06/18/2025 | 24.56 | 24.78 | 24.14 | 24.26 | 174,700 | |
06/17/2025 | 24.62 | 25.13 | 24.34 | 24.66 | 219,661 | |
06/16/2025 | 26.08 | 26.41 | 24.78 | 24.94 | 275,098 | |
06/13/2025 | 25.55 | 26.30 | 25.50 | 25.75 | 208,291 | |
06/12/2025 | 26.05 | 26.55 | 25.94 | 26.35 | 213,050 | |
| 06/11/2025 | 26.65 | 27.38 | 26.35 | 26.36 | 326,220 | |
06/10/2025 | 25.44 | 26.53 | 24.99 | 26.53 | 206,666 | |
06/09/2025 | 25.46 | 25.47 | 24.76 | 25.28 | 184,436 | |
06/06/2025 | 25.00 | 25.43 | 24.94 | 25.26 | 138,938 | |
| 06/05/2025 | 25.00 | 25.21 | 24.67 | 24.80 | 156,100 | |
| 06/04/2025 | 24.99 | 25.85 | 24.99 | 25.06 | 164,329 | |
| 06/03/2025 | 24.63 | 25.74 | 24.45 | 25.19 | 196,100 | |
06/02/2025 | 25.45 | 25.50 | 24.09 | 24.50 | 194,780 | |
| 05/30/2025 | 24.38 | 25.21 | 24.17 | 24.79 | 213,082 | |
05/29/2025 | 24.78 | 25.16 | 24.37 | 24.38 | 167,700 | |
05/28/2025 | 25.00 | 25.10 | 24.22 | 24.61 | 200,407 | |
05/27/2025 | 24.66 | 25.38 | 24.29 | 24.97 | 278,695 | |
05/23/2025 | 24.37 | 24.61 | 23.88 | 24.29 | 239,991 | |
05/22/2025 | 25.10 | 25.24 | 23.83 | 24.47 | 407,333 | |
05/21/2025 | 26.74 | 26.82 | 24.98 | 25.19 | 294,584 | |
05/20/2025 | 26.77 | 27.59 | 26.52 | 27.08 | 207,095 | |
05/19/2025 | 26.90 | 27.17 | 26.54 | 26.85 | 241,200 | |
05/16/2025 | 26.91 | 27.35 | 26.08 | 27.18 | 262,388 | |
05/15/2025 | 27.49 | 27.51 | 25.05 | 27.06 | 339,277 | |
05/14/2025 | 26.97 | 28.00 | 26.20 | 26.50 | 615,503 | |
05/13/2025 | 29.20 | 29.20 | 26.39 | 26.70 | 524,026 | |
| 05/12/2025 | 30.62 | 30.86 | 28.50 | 28.54 | 443,961 | |
05/09/2025 | 32.10 | 32.60 | 29.65 | 29.71 | 386,512 | |
05/08/2025 | 32.78 | 33.67 | 32.22 | 33.44 | 279,970 | |
05/07/2025 | 32.04 | 32.41 | 31.51 | 32.14 | 233,538 | |
05/06/2025 | 32.18 | 32.46 | 31.54 | 32.04 | 182,100 | |
05/05/2025 | 31.62 | 32.85 | 31.09 | 32.39 | 165,493 | |
05/02/2025 | 31.92 | 32.54 | 31.48 | 32.49 | 173,100 | |
05/01/2025 | 31.55 | 31.98 | 30.50 | 31.44 | 203,279 | |
04/30/2025 | 30.95 | 31.50 | 30.21 | 31.17 | 193,720 | |
| 04/29/2025 | 30.82 | 31.71 | 30.24 | 31.15 | 203,088 | |
04/28/2025 | 30.57 | 31.32 | 30.42 | 30.74 | 188,231 | |
04/25/2025 | 31.16 | 31.16 | 30.13 | 30.60 | 199,435 | |
04/24/2025 | 31.00 | 31.47 | 30.60 | 31.40 | 215,100 |
About Astrana Health Stock history
Astrana Health investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Astrana is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Astrana Health will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Astrana Health stock prices may prove useful in developing a viable investing in Astrana Health
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 48.2 M | 50.6 M | |
| Net Income Applicable To Common Shares | 56.4 M | 59.2 M |
Astrana Health Quarterly Net Working Capital |
|
Astrana Health Stock Technical Analysis
Astrana Health technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Idea Analyzer Now
Idea AnalyzerAnalyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |
| All Next | Launch Module |
Astrana Health Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Astrana Health's price direction in advance. Along with the technical and fundamental analysis of Astrana Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Astrana to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.16) | |||
| Jensen Alpha | (0.51) | |||
| Total Risk Alpha | (1.04) | |||
| Treynor Ratio | 1.18 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Astrana Stock analysis
When running Astrana Health's price analysis, check to measure Astrana Health's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Astrana Health is operating at the current time. Most of Astrana Health's value examination focuses on studying past and present price action to predict the probability of Astrana Health's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Astrana Health's price. Additionally, you may evaluate how the addition of Astrana Health to your portfolios can decrease your overall portfolio volatility.
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| AI Portfolio Architect Use AI to generate optimal portfolios and find profitable investment opportunities | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance |