Astrana Health Inc (ASTH) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	38.03	38.17	36.53	36.81	-3.21%	240,010
2026-10-15	38.01	39.01	37.63	38.03	+0.82%	260,518
2026-10-14	37.32	38.58	36.93	37.72	-0.40%	446,093
2026-10-13	38.98	39.87	37.42	37.87	-1.38%	268,162
2026-10-12	37.72	38.55	36.06	38.40	+2.26%	294,547
2026-10-09	35.87	37.70	35.87	37.55	+4.68%	317,048
2026-10-08	36.81	36.96	35.38	35.87	-3.42%	351,051
2026-10-07	36.65	37.66	36.65	37.14	+0.38%	664,506
2026-10-06	37.12	37.70	36.78	37.00	+0.52%	227,130
2026-10-05	35.73	37.06	35.73	36.81	+2.59%	389,918
2026-10-02	35.53	36.39	35.11	35.88	+2.78%	310,358
2026-10-01	35.61	35.68	34.71	34.91	-1.86%	266,857
2026-09-30	35.49	35.97	34.81	35.57	+0.34%	400,576
2026-09-29	35.09	35.66	34.46	35.45	+0.91%	264,257
2026-09-28	36.29	36.83	34.73	35.13	-3.41%	363,553
2026-09-25	34.46	36.41	34.11	36.37	+5.60%	336,608
2026-09-24	34.32	34.53	33.54	34.44	+0.29%	391,469
2026-09-23	33.08	34.46	32.22	34.34	-2.19%	405,134
2026-09-22	34.11	35.52	33.40	35.11	+4.65%	409,495
2026-09-21	34.40	34.44	32.22	33.55	-2.36%	603,495
2026-09-18	33.87	35.22	33.14	34.36	+0.17%	1,438,089
2026-09-17	37.96	38.16	34.17	34.30	-9.02%	1,051,931
2026-09-16	38.35	39.52	37.60	37.70	-1.69%	263,463
2026-09-15	39.70	39.70	38.00	38.35	-3.16%	314,331
2026-09-14	38.21	39.95	38.21	39.60	+4.27%	321,270
2026-09-11	38.45	38.88	37.59	37.98	-0.13%	191,720
2026-09-10	38.06	39.40	37.48	38.03	-0.08%	264,194
2026-09-09	37.87	38.20	36.66	38.06	-0.10%	197,069
2026-09-08	38.20	38.28	37.24	38.10	-0.96%	304,978
2026-09-04	37.65	39.24	37.22	38.47	+1.69%	241,953
2026-09-03	38.80	38.95	37.53	37.83	-1.92%	380,284
2026-09-02	38.71	39.23	38.44	38.57	-0.08%	305,490
2026-09-01	38.04	39.39	37.69	38.60	+1.29%	301,328
2026-08-31	37.63	38.61	37.51	38.11	+0.40%	235,225
2026-08-28	38.46	38.68	37.66	37.96	-1.17%	368,696
2026-08-27	38.27	38.59	37.53	38.41	-0.52%	281,235
2026-08-26	37.64	39.36	37.07	38.61	+2.66%	281,139
2026-08-25	38.11	38.11	36.60	37.61	-1.31%	362,721
2026-08-24	39.18	39.85	37.90	38.11	-3.15%	371,373
2026-08-21	38.90	39.44	38.43	39.35	+1.57%	395,139
2026-08-20	39.12	39.89	38.52	38.74	-1.68%	214,310
2026-08-19	39.71	41.00	39.13	39.40	+0.61%	384,495
2026-08-18	39.73	40.55	38.76	39.16	-1.48%	357,970
2026-08-17	40.41	40.66	38.72	39.75	-2.60%	493,376
2026-08-14	37.69	40.90	37.69	40.81	+7.99%	539,500
2026-08-13	36.20	38.00	36.20	37.79	+5.59%	352,412
2026-08-12	34.56	36.05	34.41	35.79	+3.80%	645,607
2026-08-11	37.90	38.35	34.11	34.48	-7.98%	584,454
2026-08-10	36.12	37.87	36.12	37.47	+4.78%	621,172
2026-08-07	34.54	36.60	34.48	35.76	+4.78%	909,932
2026-08-06	35.82	35.87	33.92	34.13	-4.74%	665,233
2026-08-05	35.32	36.53	34.58	35.83	+0.45%	512,519
2026-08-04	35.72	35.91	34.90	35.67	-0.67%	400,242
2026-08-03	35.52	36.42	35.52	35.91	+0.98%	526,897
2026-07-31	36.30	36.60	34.57	35.56	-3.05%	632,311
2026-07-30	36.51	37.09	35.80	36.68	+0.47%	441,848
2026-07-29	37.84	38.19	36.26	36.51	-3.85%	500,726
2026-07-28	38.11	38.51	35.79	37.97	-0.58%	647,029
2026-07-27	39.83	40.03	37.94	38.19	-5.26%	598,737
2026-07-24	40.89	42.14	40.15	40.31	-1.66%	441,671
2026-07-23	41.62	41.83	38.95	40.99	-2.27%	872,193
2026-07-22	44.93	45.15	41.84	41.94	-7.74%	574,939
2026-07-21	44.27	45.72	44.25	45.46	+2.04%	443,080
2026-07-20	45.80	45.80	43.96	44.55	-0.87%	578,911
2026-07-17	44.43	45.00	43.05	44.94	-0.35%	709,535
2026-07-16	47.65	48.38	45.05	45.10	-4.12%	520,266
2026-07-15	48.82	49.09	46.10	47.04	-4.00%	571,465
2026-07-14	48.73	49.98	47.50	49.00	+2.85%	652,636
2026-07-13	46.87	48.42	46.87	47.64	+1.63%	354,638
2026-07-10	47.06	48.49	45.50	46.88	+0.14%	350,180
2026-07-09	46.09	47.07	44.93	46.81	+1.15%	609,510
2026-07-08	46.70	47.52	46.21	46.28	-1.62%	470,872
2026-07-07	46.90	47.52	45.69	47.04	+0.28%	538,128
2026-07-06	49.04	50.00	46.84	46.91	-4.60%	636,581
2026-07-02	49.42	51.60	48.70	49.17	-1.28%	1,051,937
2026-07-01	46.82	50.61	46.82	49.81	+7.33%	1,701,050
2026-06-30	45.03	47.11	44.88	46.41	+3.06%	1,274,150
2026-06-29	44.71	45.08	43.55	45.03	+1.17%	714,677
2026-06-26	42.90	44.59	42.50	44.51	+2.32%	1,964,618
2026-06-25	42.67	43.74	41.82	43.50	+2.91%	684,124
2026-06-24	41.55	42.57	41.13	42.27	+2.60%	951,982
2026-06-23	39.56	41.35	39.49	41.20	+4.07%	737,069
2026-06-22	39.50	40.58	39.38	39.59	+1.07%	635,731
2026-06-18	38.89	39.34	38.42	39.17	+2.65%	936,294
2026-06-17	38.27	38.87	37.75	38.16	-0.57%	429,408
2026-06-16	38.64	38.97	38.05	38.38	+0.00%	448,402
2026-06-15	38.40	38.63	37.27	38.38	-0.62%	452,293
2026-06-12	39.85	40.05	38.25	38.62	-3.09%	520,004
2026-06-11	39.00	40.13	38.74	39.85	+2.89%	745,640
2026-06-10	38.47	38.96	35.99	38.73	+1.15%	903,711
2026-06-09	38.62	39.30	36.89	38.29	-0.26%	474,940
2026-06-08	37.99	38.96	37.56	38.39	+1.05%	434,455
2026-06-05	38.22	38.76	37.73	37.99	+0.37%	632,845
2026-06-04	37.20	38.52	37.20	37.85	+3.13%	547,785
2026-06-03	36.91	36.98	36.12	36.70	-0.57%	338,327
2026-06-02	37.62	38.26	36.69	36.91	-2.25%	408,827
2026-06-01	37.53	39.09	37.40	37.76	+0.37%	413,828
2026-05-29	38.30	38.45	37.50	37.62	-1.85%	388,204
2026-05-28	38.50	38.98	38.23	38.33	-0.49%	320,617
2026-05-27	38.79	39.05	38.25	38.52	-0.05%	347,123
2026-05-26	38.98	39.48	38.08	38.54	+1.82%	554,696
2026-05-22	37.54	37.93	37.27	37.85	+1.26%	375,998
2026-05-21	38.76	38.76	36.95	37.38	-3.56%	427,231
2026-05-20	39.30	39.87	37.92	38.76	-1.37%	327,245
2026-05-19	39.01	39.67	38.98	39.30	+0.82%	314,054
2026-05-18	38.26	39.75	38.25	38.98	+1.88%	491,742
2026-05-15	39.00	39.60	37.77	38.26	-2.30%	373,873
2026-05-14	39.76	39.80	38.81	39.16	-1.51%	367,152
2026-05-13	38.55	39.93	37.90	39.76	+1.92%	606,777
2026-05-12	36.99	39.62	36.76	39.01	+2.74%	601,457
2026-05-11	39.47	39.65	37.08	37.97	-3.38%	561,085
2026-05-08	36.91	39.90	35.53	39.30	+8.92%	929,947
2026-05-07	35.26	36.20	35.13	36.08	+2.35%	614,331
2026-05-06	35.02	35.78	34.57	35.25	+0.17%	359,317
2026-05-05	35.00	35.55	34.69	35.19	+0.60%	519,193
2026-05-04	34.52	35.85	34.19	34.98	+0.26%	457,876
2026-05-01	34.36	34.94	33.42	34.89	+2.20%	543,148
2026-04-30	34.79	35.10	33.73	34.14	-2.50%	330,125
2026-04-29	34.90	35.38	34.44	35.02	+0.36%	434,396
2026-04-28	34.01	34.94	33.57	34.89	+2.59%	601,462
2026-04-27	33.94	34.86	33.45	34.01	+0.86%	354,273
2026-04-24	32.65	33.77	32.11	33.72	+2.40%	444,710
2026-04-23	32.91	34.38	32.63	32.93	-2.28%	428,578
2026-04-22	33.00	33.74	32.49	33.70	+3.53%	419,058
2026-04-21	32.00	33.00	31.66	32.55	+3.50%	678,765
2026-04-20	31.32	32.01	30.50	31.45	-0.16%	579,018
2026-04-17	30.97	32.00	30.49	31.50	+2.94%	840,613
2026-04-16	29.25	30.70	29.00	30.60	+4.69%	582,365
2026-04-15	29.45	29.75	28.64	29.23	+0.55%	291,839
2026-04-14	28.88	29.97	28.85	29.07	+0.66%	343,418
2026-04-13	27.50	28.97	27.30	28.88	+4.52%	391,497
2026-04-10	28.33	28.43	27.37	27.63	-2.13%	275,282
2026-04-09	27.28	28.46	26.91	28.23	+2.99%	300,599
2026-04-08	28.37	28.57	27.27	27.41	-1.23%	477,457
2026-04-07	26.80	28.08	26.71	27.75	+6.73%	642,468
2026-04-06	25.04	26.39	24.87	26.00	+3.79%	454,053
2026-04-02	24.10	25.12	23.75	25.05	+2.20%	302,665
2026-04-01	24.59	25.16	24.35	24.51	-0.04%	285,477
2026-03-31	24.37	24.89	23.96	24.52	+0.74%	402,915
2026-03-30	24.40	24.50	23.76	24.34	+0.62%	382,320
2026-03-27	24.20	24.48	23.75	24.19	-0.33%	333,354
2026-03-26	24.34	24.80	23.88	24.27	-0.86%	417,649
2026-03-25	24.32	24.72	23.58	24.48	+1.92%	267,521
2026-03-24	23.50	24.17	23.00	24.02	+0.88%	335,150
2026-03-23	24.70	25.41	23.77	23.81	-1.73%	436,528
2026-03-20	24.29	24.59	23.63	24.23	+0.21%	920,461
2026-03-19	24.49	24.90	23.59	24.18	-1.27%	287,594
2026-03-18	24.59	24.84	24.05	24.49	-1.25%	349,815
2026-03-17	24.60	25.29	24.51	24.80	+0.81%	386,401
2026-03-16	24.52	25.15	23.92	24.60	+1.40%	328,926
2026-03-13	23.91	24.85	23.70	24.26	+4.34%	499,932
2026-03-12	23.77	24.49	23.09	23.25	-3.89%	533,468
2026-03-11	23.40	24.19	22.99	24.19	+3.20%	448,406
2026-03-10	24.70	24.95	22.89	23.44	-5.18%	417,564
2026-03-09	24.49	25.34	23.76	24.72	-0.76%	493,145
2026-03-06	24.73	25.04	23.95	24.91	-0.64%	413,045
2026-03-05	25.57	26.10	24.49	25.07	-2.03%	410,370
2026-03-04	25.30	26.63	24.50	25.59	+4.41%	721,019
2026-03-03	25.81	25.81	22.76	24.51	-6.88%	856,347
2026-03-02	24.04	26.54	23.99	26.32	+29.46%	2,436,383
2026-02-27	20.53	21.55	20.27	20.33	-2.77%	566,601
2026-02-26	19.99	21.02	19.84	20.91	+4.81%	328,270
2026-02-25	19.59	20.18	19.32	19.95	+3.80%	377,643
2026-02-24	19.87	19.87	18.90	19.22	-3.03%	330,376
2026-02-23	19.85	20.25	19.56	19.82	-0.20%	577,206
2026-02-20	19.97	20.04	19.18	19.86	+0.46%	280,031
2026-02-19	19.37	19.82	18.74	19.77	+1.65%	298,482
2026-02-18	19.10	19.95	19.10	19.45	+1.20%	543,714
2026-02-17	18.87	19.35	18.59	19.22	+2.34%	294,968
2026-02-13	18.47	18.97	18.36	18.78	+3.41%	314,660
2026-02-12	19.26	19.67	18.08	18.16	-4.57%	541,816
2026-02-11	19.23	19.60	18.62	19.03	-1.25%	633,764
2026-02-10	18.54	19.96	18.43	19.27	+3.66%	721,271
2026-02-09	21.05	21.20	18.56	18.59	-11.90%	779,114
2026-02-06	21.73	22.14	20.80	21.10	-2.81%	954,280
2026-02-05	22.00	22.62	21.62	21.71	-1.45%	425,803
2026-02-04	21.41	22.51	21.26	22.03	+3.52%	599,785
2026-02-03	22.12	22.96	20.92	21.28	-4.66%	524,905
2026-02-02	22.41	22.89	21.75	22.32	-1.85%	620,294
2026-01-30	22.39	23.34	22.02	22.74	+1.47%	773,893
2026-01-29	22.00	22.85	22.00	22.41	+1.86%	500,225
2026-01-28	22.01	22.98	21.87	22.00	+2.42%	823,865
2026-01-27	25.41	25.57	20.50	21.48	-21.09%	1,839,685
2026-01-26	27.16	27.48	26.73	27.22	+0.22%	342,181
2026-01-23	27.70	28.19	26.98	27.16	-1.59%	318,281
2026-01-22	26.86	28.75	26.85	27.60	+3.45%	521,347
2026-01-21	26.49	27.22	26.13	26.68	+1.79%	291,244
2026-01-20	26.34	26.95	26.06	26.21	-2.75%	371,376
2026-01-16	27.38	27.38	26.76	26.95	-1.57%	454,294
2026-01-15	25.85	27.80	25.63	27.38	+6.62%	251,637
2026-01-14	26.95	27.14	25.52	25.68	-5.31%	382,896
2026-01-13	29.30	29.30	27.12	27.12	-7.16%	655,730
2026-01-12	28.28	29.33	27.55	29.21	+2.74%	404,400
2026-01-09	28.46	28.90	27.70	28.43	+0.74%	283,091
2026-01-08	28.22	28.98	27.87	28.22	+0.14%	379,650
2026-01-07	27.90	28.25	26.81	28.18	+0.68%	711,309
2026-01-06	27.27	28.49	26.79	27.99	+2.15%	646,869
2026-01-05	25.19	27.47	25.01	27.40	+8.64%	578,348
2026-01-02	25.33	25.50	24.66	25.22	+1.65%	602,937
2025-12-31	24.89	25.00	24.47	24.81	-0.64%	405,609
2025-12-30	25.16	25.34	24.94	24.97	-0.83%	415,394
2025-12-29	25.30	25.54	24.86	25.18	-0.91%	302,022
2025-12-26	25.10	25.46	24.69	25.41	+1.15%	281,686
2025-12-24	24.44	25.48	24.44	25.12	+2.78%	251,321
2025-12-23	23.93	24.45	23.57	24.44	+1.79%	355,339
2025-12-22	23.69	24.54	23.49	24.01	+0.59%	463,732
2025-12-19	23.17	24.59	22.99	23.87	+2.84%	1,780,509
2025-12-18	22.81	23.42	22.71	23.21	+2.52%	633,162
2025-12-17	22.31	23.02	22.21	22.64	+1.48%	563,761
2025-12-16	22.29	22.43	21.98	22.31	+0.04%	551,153
2025-12-15	23.39	23.39	22.13	22.30	-4.99%	709,143
2025-12-12	22.77	23.99	22.63	23.47	+4.50%	850,111
2025-12-11	21.31	22.66	21.31	22.46	+6.14%	601,001
2025-12-10	21.20	21.70	20.64	21.16	-0.89%	535,262
2025-12-09	22.09	22.21	21.23	21.35	-2.95%	388,366
2025-12-08	22.25	22.47	21.88	22.00	-0.32%	362,346
2025-12-05	22.89	23.23	21.75	22.07	-3.16%	448,362
2025-12-04	22.88	23.11	22.45	22.79	-1.00%	259,430
2025-12-03	22.87	23.32	22.74	23.02	+0.88%	368,222
2025-12-02	23.39	23.59	22.62	22.82	-1.55%	526,124
2025-12-01	22.86	23.67	22.69	23.18	+0.61%	441,856
2025-11-28	23.10	23.30	22.86	23.04	-0.04%	204,409
2025-11-26	23.23	23.65	22.97	23.05	-0.73%	404,245
2025-11-25	22.84	23.61	22.81	23.22	+2.74%	419,068
2025-11-24	21.96	23.16	21.78	22.60	+0.44%	662,065
2025-11-21	20.31	22.66	20.12	22.50	+10.62%	817,532
2025-11-20	22.26	22.56	20.30	20.34	-7.67%	592,320
2025-11-19	21.36	22.12	20.72	22.03	+3.04%	751,374
2025-11-18	20.98	21.74	20.80	21.38	+1.66%	642,056
2025-11-17	21.50	21.77	21.02	21.03	-2.32%	397,191
2025-11-14	21.76	21.84	20.78	21.53	-1.73%	532,617
2025-11-13	23.42	23.60	21.86	21.91	-7.00%	697,111
2025-11-12	23.76	24.50	23.32	23.56	-1.01%	832,978
2025-11-11	22.50	24.04	22.05	23.80	+6.11%	712,499
2025-11-10	25.55	25.60	22.04	22.43	-12.16%	1,054,685
2025-11-07	31.00	31.00	25.54	25.54	-23.46%	1,204,101
2025-11-06	33.19	34.18	32.85	33.36	+0.36%	751,760
2025-11-05	32.95	33.62	32.19	33.24	+0.42%	320,602
2025-11-04	32.74	33.90	32.74	33.10	+0.33%	707,810
2025-11-03	32.51	33.65	31.80	32.99	+5.70%	642,965
2025-10-31	31.37	31.78	30.84	31.21	-1.89%	308,658
2025-10-30	32.84	33.33	31.75	31.81	-4.33%	375,379
2025-10-29	33.70	34.22	32.55	33.25	-1.89%	356,938
2025-10-28	33.15	34.80	32.19	33.89	+2.54%	558,341
2025-10-27	33.15	33.79	32.55	33.05	-0.75%	235,992
2025-10-24	33.59	33.96	33.15	33.30	+0.42%	219,414
2025-10-23	32.73	33.46	32.49	33.16	+0.18%	257,743
2025-10-22	33.17	33.39	32.58	33.10	-0.21%	327,202
2025-10-21	33.10	33.29	32.54	33.17	+0.55%	265,004
2025-10-20	32.42	33.14	32.24	32.99	+3.06%	319,172

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+27.15%). Peor mes: Nov (-30.16%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.33%
Feb-19.48%
Mar+5.13%
Abr+21.84%
May-6.66%
Jun+12.23%
Jul-16.70%
Ago+27.15%
Sep-9.46%
Oct+10.83%
Nov-30.16%
Dic+7.03%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Astrana Health Inc (ASTH)?

36.81 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de ASTH?

Máximo de 51.60 y mínimo de 18.08 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Astrana Health Inc?

Históricamente, el mes más fuerte de ASTH ha sido Ago (media +27.15%) y el más débil Nov (media -30.16%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.