Skip to main content
Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
9.73
+0.37 (3.95%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Ardent Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.369.759.319.739.733.95%984,720
Jun 25, 20269.549.589.319.369.36-0.43%604,271
Jun 24, 20269.319.549.299.409.402.40%470,889
Jun 23, 20268.999.288.989.189.181.66%334,462
Jun 22, 20268.869.148.869.039.031.35%410,121
Jun 18, 20269.099.388.848.918.91-1.87%505,783
Jun 17, 20269.249.669.059.089.08-1.94%342,556
Jun 16, 20269.609.659.269.269.26-2.53%1,282,619
Jun 15, 20269.429.569.069.509.501.60%801,452
Jun 12, 20269.699.709.339.359.35-3.31%487,581
Jun 11, 20269.339.789.229.679.673.76%564,077
Jun 10, 20269.349.479.189.329.32-0.96%514,610
Jun 9, 20268.789.438.769.419.416.57%556,176
Jun 8, 20268.608.838.238.838.831.73%898,613
Jun 5, 20268.738.908.598.688.680.93%408,899
Jun 4, 20267.958.607.958.608.609.83%1,533,576
Jun 3, 20268.458.487.717.837.83-15.53%1,914,102
Jun 2, 20269.169.309.059.279.270.54%358,771
Jun 1, 20269.239.309.049.229.22-0.11%289,712
May 29, 20269.489.539.199.239.23-2.43%897,364
May 28, 20269.299.529.249.469.460.64%289,570
May 27, 20269.359.519.289.409.401.18%261,413
May 26, 20269.209.348.999.299.290.65%278,657
May 22, 20269.199.399.089.239.230.22%371,618
May 21, 20269.319.389.009.219.21-2.54%337,395
May 20, 20269.779.779.289.459.45-3.57%397,613
May 19, 202610.1510.249.739.809.80-3.35%420,314
May 18, 202610.1810.4010.0810.1410.140.40%359,627
May 15, 202610.1710.389.9710.1010.10-2.13%519,082
May 14, 20269.9910.369.8810.3210.324.14%308,677
May 13, 20269.9610.029.739.919.91-1.59%420,617
May 12, 20269.9510.319.7810.0710.071.21%267,094
May 11, 20269.6610.359.519.959.95-1.58%400,708
May 8, 20269.9110.279.7310.1110.112.12%385,489
May 7, 20269.529.989.489.909.905.66%728,208
May 6, 20269.9710.279.319.379.37-7.50%547,536
May 5, 20269.9610.279.6210.1310.131.50%492,300
May 4, 202610.1210.289.949.989.98-1.67%446,355
May 1, 20269.9110.289.7610.1510.154.00%758,879
Apr 30, 20269.659.819.419.769.761.35%456,088
Apr 29, 20269.689.809.629.639.63-0.82%341,425
Apr 28, 202610.0910.109.629.719.71-3.29%293,034
Apr 27, 20269.6510.109.4810.0410.043.61%241,882
Apr 24, 20269.309.709.119.699.690.10%388,465
Apr 23, 20269.8810.019.669.689.68-1.73%348,710
Apr 22, 20269.769.919.709.859.851.13%204,685
Apr 21, 202610.2110.289.729.749.74-4.13%430,693
Apr 20, 20269.8910.349.8910.1610.162.52%359,547
Apr 17, 20269.6210.039.579.919.914.98%585,046
Apr 16, 20269.389.549.339.449.44-288,629
Apr 15, 20269.399.549.109.449.440.21%271,150
Apr 14, 20269.249.519.249.429.421.62%355,527
Apr 13, 20269.309.329.099.279.27-1.38%265,400
Apr 10, 20269.549.549.309.409.40-1.36%304,580
Apr 9, 20269.259.749.179.539.532.14%275,330
Apr 8, 20269.379.549.309.339.333.44%589,433
Apr 7, 20269.009.128.919.029.020.78%231,858
Apr 6, 20268.648.968.608.958.953.35%299,289
Apr 2, 20268.488.678.308.668.66-0.12%300,493
Apr 1, 20268.598.678.528.678.671.29%260,313
Mar 31, 20268.388.638.348.568.563.63%469,876
Mar 30, 20268.618.628.258.268.26-3.84%218,690
Mar 27, 20268.658.678.498.598.59-2.16%278,633
Mar 26, 20268.768.988.728.788.78-317,803
Mar 25, 20268.678.798.558.788.782.21%246,571
Mar 24, 20268.558.648.378.598.59-0.58%381,469
Mar 23, 20268.678.828.608.648.642.01%434,293
Mar 20, 20268.778.778.378.478.47-2.64%763,549
Mar 19, 20268.999.068.658.708.70-3.65%384,739
Mar 18, 20269.289.378.929.039.03-2.90%292,593
Mar 17, 20269.359.519.169.309.300.54%263,834
Mar 16, 20269.399.549.239.259.25-1.49%322,657
Mar 13, 20269.309.399.159.399.391.62%302,232
Mar 12, 20268.939.278.919.249.242.44%352,012
Mar 11, 20268.959.098.839.029.02-0.22%248,511
Mar 10, 20269.209.208.789.049.04-1.42%432,210
Mar 9, 20268.749.198.569.179.173.03%742,748
Mar 6, 20269.259.328.778.908.90-5.72%442,569
Mar 5, 20268.629.818.629.449.44-2.07%881,326
Mar 4, 20269.459.819.369.649.642.44%389,489
Mar 3, 20269.289.448.919.419.41-0.74%319,153
Mar 2, 20269.249.589.249.489.480.96%343,187
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