Skip to main content
Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
8.79
-0.08 (-0.90%)
At close: Dec 5, 2025, 4:00 PM EST
8.85
+0.06 (0.68%)
After-hours: Dec 5, 2025, 7:51 PM EST

Ardent Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.948.948.668.798.79-0.90%544,860
Dec 4, 20258.918.948.758.878.87-0.67%470,560
Dec 3, 20258.888.978.798.938.930.56%460,872
Dec 2, 20258.888.978.798.888.881.02%478,593
Dec 1, 20258.809.008.708.798.790.11%482,340
Nov 28, 20259.039.098.718.788.78-2.98%282,077
Nov 26, 20259.099.219.049.059.05-0.88%352,437
Nov 25, 20258.909.198.909.139.132.82%794,411
Nov 24, 20258.979.158.858.888.88-0.67%795,883
Nov 21, 20258.768.968.618.948.943.47%720,433
Nov 20, 20258.728.888.558.648.640.12%690,102
Nov 19, 20258.788.918.468.638.63-0.80%804,419
Nov 18, 20258.569.088.518.708.705.07%1,105,808
Nov 17, 20258.719.018.288.288.28-8.10%1,351,175
Nov 14, 20259.049.358.859.019.01-3.12%1,924,929
Nov 13, 20259.339.958.989.309.30-33.81%3,757,345
Nov 12, 202513.9714.5613.9514.0514.05-608,561
Nov 11, 202513.7914.2613.5814.0514.052.86%287,233
Nov 10, 202514.1014.1013.4813.6613.66-5.14%396,982
Nov 7, 202514.4714.6014.0514.4014.40-0.41%267,011
Nov 6, 202514.5314.8214.3414.4614.46-1.43%260,407
Nov 5, 202514.5414.7714.4614.6714.670.76%340,078
Nov 4, 202514.5614.9914.5614.5614.56-0.82%373,769
Nov 3, 202514.4614.7214.3414.6814.680.82%475,577
Oct 31, 202514.4514.6814.3814.5614.56-0.14%209,099
Oct 30, 202514.8215.0914.5614.5814.58-2.86%244,227
Oct 29, 202515.0715.4814.9715.0115.01-0.53%272,643
Oct 28, 202515.1515.1914.8515.0915.09-0.33%381,965
Oct 27, 202515.2115.3415.0215.1415.14-0.46%358,254
Oct 24, 202515.0015.3114.6715.2115.212.70%400,831
Oct 23, 202514.7414.9414.5214.8114.81-0.20%269,473
Oct 22, 202514.9615.1414.7614.8414.84-0.87%316,720
Oct 21, 202514.7915.0814.7714.9714.971.84%353,766
Oct 20, 202514.7214.8914.6114.7014.700.48%359,379
Oct 17, 202514.5614.7914.3214.6314.630.27%322,885
Oct 16, 202514.5314.7814.4914.5914.590.62%258,642
Oct 15, 202514.4114.6514.2314.5014.501.47%241,672
Oct 14, 202513.7714.3313.5814.2914.291.13%353,537
Oct 13, 202514.1014.3313.9314.1314.130.57%306,323
Oct 10, 202514.4214.4514.0414.0514.05-2.02%254,480
Oct 9, 202514.6214.7914.3214.3414.34-2.18%246,483
Oct 8, 202514.6414.7714.4014.6614.660.27%308,761
Oct 7, 202514.4614.9514.4614.6214.621.53%567,915
Oct 6, 202513.9714.4813.8714.4014.402.71%476,935
Oct 3, 202513.3314.1013.2214.0214.026.29%691,720
Oct 2, 202513.0313.2712.9613.1913.190.84%425,303
Oct 1, 202513.1513.4312.9913.0813.08-1.28%302,455
Sep 30, 202513.2913.4913.1813.2513.25-0.15%275,803
Sep 29, 202513.3713.4513.1013.2713.270.08%237,461
Sep 26, 202513.2513.3013.0613.2613.260.53%269,753
Sep 25, 202513.4513.4512.8713.1913.19-1.86%299,811
Sep 24, 202513.1313.4713.0313.4413.441.66%275,395
Sep 23, 202513.4613.6813.0813.2213.221.46%314,799
Sep 22, 202512.8113.1412.7013.0313.031.64%267,770
Sep 19, 202513.3413.3812.6512.8212.82-3.68%2,359,670
Sep 18, 202512.8213.3912.7613.3113.313.82%501,729
Sep 17, 202512.9213.2312.7812.8212.82-0.39%339,681
Sep 16, 202512.6112.9012.5812.8712.871.50%372,455
Sep 15, 202513.0313.1112.6412.6812.68-3.06%279,232
Sep 12, 202513.1513.2413.0213.0813.08-1.43%286,272
Sep 11, 202513.0813.2913.0713.2713.271.84%336,891
Sep 10, 202513.5814.2012.9213.0313.03-3.34%317,609
Sep 9, 202513.5513.5512.9313.4813.48-0.15%291,797
Sep 8, 202513.2513.5213.1313.5013.502.58%444,851
Sep 5, 202512.8613.3912.8613.1613.162.33%278,087
Sep 4, 202512.8212.9012.6712.8612.860.55%178,677
Sep 3, 202512.6112.8312.5512.7912.790.95%253,471
Sep 2, 202512.7012.9012.6012.6712.67-0.16%151,880
Aug 29, 202512.4812.7312.4112.6912.691.28%179,767
Aug 28, 202512.6812.7012.4412.5312.53-1.42%149,462
Aug 27, 202512.5012.7112.5012.7112.711.44%187,018
Aug 26, 202512.6812.7512.5212.5312.53-1.26%665,795
Aug 25, 202512.9312.9712.6812.6912.69-2.23%201,748
Aug 22, 202512.7813.2012.7812.9812.981.72%317,658
Aug 21, 202513.0213.1112.7312.7612.76-2.00%287,041
Aug 20, 202512.9213.1712.8813.0213.020.77%290,678
Aug 19, 202512.6513.0312.6312.9212.922.38%226,172
Aug 18, 202512.5512.8912.5412.6212.621.12%272,836
Aug 15, 202512.6112.6512.2412.4812.48-0.08%447,648
Aug 14, 202512.6912.7512.4012.4912.49-1.42%288,500
Aug 13, 202512.5212.9512.5212.6712.671.60%480,451
Aug 12, 202512.1312.5012.0312.4712.473.57%452,140
Aug 11, 202511.8612.1011.8212.0412.041.26%356,860
Aug 8, 202511.4612.0111.3611.8911.893.66%497,469
Aug 7, 202510.8811.4710.5511.4711.471.50%599,942
Aug 6, 202511.7912.2911.2111.3011.306.10%1,010,519
Aug 5, 202510.3710.7610.3210.6510.653.30%481,297
Aug 4, 202510.2110.4110.1610.3110.310.88%372,157
Aug 1, 202510.5610.6010.1010.2210.22-3.58%470,062
Jul 31, 202510.5510.6810.4610.6010.60-0.75%307,952
Jul 30, 202510.7010.9010.5810.6810.68-0.28%272,738
Jul 29, 202510.5510.8710.5510.7110.710.47%302,888
Jul 28, 202511.1411.1810.6310.6610.66-3.62%387,737
Jul 25, 202510.7811.0710.7511.0611.062.50%447,469
Jul 24, 202510.9511.0210.6710.7910.79-2.44%670,044
Jul 23, 202510.6511.0810.5411.0611.065.23%550,121
Jul 22, 202511.0011.1510.4710.5110.51-4.02%793,580
Jul 21, 202511.0311.2310.9010.9510.95-1.44%449,473
Jul 18, 202511.5711.6011.1111.1111.11-4.06%527,692
Jul 17, 202512.2512.2511.4211.5811.58-3.58%854,130