Skip to main content
Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
9.17
+0.27 (3.03%)
At close: Mar 9, 2026, 4:00 PM EDT
9.17
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:46 PM EDT

Ardent Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.749.198.569.179.173.03%742,575
Mar 6, 20269.259.328.778.908.90-5.72%442,277
Mar 5, 20268.629.818.629.449.44-2.07%881,306
Mar 4, 20269.459.819.369.649.642.44%354,650
Mar 3, 20269.289.448.919.419.41-0.74%318,585
Mar 2, 20269.249.589.249.489.480.96%335,751
Feb 27, 20269.349.619.129.399.39-0.95%429,627
Feb 26, 20269.839.889.459.489.48-3.85%820,245
Feb 25, 20269.779.989.669.869.862.49%436,454
Feb 24, 20269.699.719.509.629.62-0.93%350,821
Feb 23, 20269.429.759.369.719.713.19%494,794
Feb 20, 20269.499.549.269.419.41-1.57%294,594
Feb 19, 20269.579.669.379.569.56-2.05%334,990
Feb 18, 20269.769.969.619.769.76-0.20%460,055
Feb 17, 20269.689.919.559.789.781.87%448,326
Feb 13, 20269.509.719.439.609.601.27%384,535
Feb 12, 20269.459.559.249.489.481.39%455,525
Feb 11, 20268.959.458.869.359.354.12%359,350
Feb 10, 20269.019.198.948.988.98-0.33%255,558
Feb 9, 20268.879.118.849.019.010.78%317,355
Feb 6, 20268.688.978.688.948.944.20%1,030,398
Feb 5, 20268.698.728.448.588.580.35%310,258
Feb 4, 20268.568.838.528.558.550.59%440,826
Feb 3, 20268.518.858.408.508.50-1.05%421,873
Feb 2, 20268.158.698.158.598.595.14%598,841
Jan 30, 20268.168.288.078.178.17-0.85%458,906
Jan 29, 20268.308.308.108.248.24-0.12%253,051
Jan 28, 20268.288.328.128.258.25-0.72%298,077
Jan 27, 20268.488.488.218.318.31-1.77%362,752
Jan 26, 20268.568.678.348.468.46-1.17%266,207
Jan 23, 20268.588.618.408.568.56-0.81%368,012
Jan 22, 20268.538.798.538.638.631.05%303,169
Jan 21, 20268.398.548.368.548.542.89%410,929
Jan 20, 20268.498.648.228.308.30-3.49%392,967
Jan 16, 20268.828.828.588.608.60-3.37%452,665
Jan 15, 20268.738.948.578.908.902.42%278,585
Jan 14, 20268.808.848.538.698.69-1.70%552,397
Jan 13, 20268.868.868.728.848.84-0.23%212,830
Jan 12, 20268.818.918.708.868.86-0.11%287,519
Jan 9, 20269.269.268.808.878.87-3.69%399,536
Jan 8, 20269.039.249.039.219.211.99%554,570
Jan 7, 20269.359.388.999.039.03-3.11%237,257
Jan 6, 20268.959.348.949.329.324.25%336,047
Jan 5, 20268.609.038.508.948.943.47%367,978
Jan 2, 20268.818.818.548.648.64-2.15%389,114
Dec 31, 20259.029.058.758.838.83-2.32%316,025
Dec 30, 20258.979.138.929.049.040.89%475,805
Dec 29, 20259.169.278.908.968.96-2.82%793,837
Dec 26, 20258.979.318.829.229.222.79%583,014
Dec 24, 20258.868.998.788.978.971.82%274,785
Dec 23, 20258.818.878.708.818.81-0.11%495,646
Dec 22, 20258.818.958.758.828.820.11%447,672
Dec 19, 20258.878.978.818.818.81-1.34%435,455
Dec 18, 20258.938.978.818.938.93-0.11%393,436
Dec 17, 20258.889.028.818.948.940.11%392,578
Dec 16, 20258.928.988.748.938.930.34%609,766
Dec 15, 20258.878.958.718.908.901.25%419,253
Dec 12, 20258.738.988.618.798.790.69%445,593
Dec 11, 20258.648.798.558.738.732.22%619,633
Dec 10, 20258.598.708.408.548.54-0.58%1,267,646
Dec 9, 20258.658.818.598.598.590.12%613,367
Dec 8, 20258.748.808.578.588.58-2.39%939,441
Dec 5, 20258.948.948.668.798.79-0.90%546,457
Dec 4, 20258.918.948.758.878.87-0.67%470,562
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%482,633
Nov 28, 20259.039.098.718.788.78-2.98%282,077
Nov 26, 20259.099.219.049.059.05-0.88%352,526
Nov 25, 20258.909.198.909.139.132.82%795,714
Nov 24, 20258.979.158.858.888.88-0.67%796,126
Nov 21, 20258.768.968.618.948.943.47%720,951
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