Skip to main content
Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
9.71
-0.33 (-3.29%)
At close: Apr 28, 2026, 4:00 PM EDT
9.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Ardent Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0910.109.629.68--3.59%184,840
Apr 27, 20269.6510.109.4810.0410.043.61%241,778
Apr 24, 20269.309.709.119.699.690.10%361,806
Apr 23, 20269.8810.019.669.689.68-1.73%348,709
Apr 22, 20269.769.919.709.859.851.13%202,171
Apr 21, 202610.2110.289.729.749.74-4.13%430,560
Apr 20, 20269.8910.349.8910.1610.162.52%358,351
Apr 17, 20269.6210.039.579.919.914.98%583,014
Apr 16, 20269.389.549.339.449.44-256,677
Apr 15, 20269.399.549.109.449.440.21%271,150
Apr 14, 20269.249.519.249.429.421.62%355,520
Apr 13, 20269.309.329.099.279.27-1.38%265,400
Apr 10, 20269.549.549.309.409.40-1.36%254,108
Apr 9, 20269.259.749.179.539.532.14%275,029
Apr 8, 20269.379.549.309.339.333.44%589,399
Apr 7, 20269.009.128.919.029.020.78%231,857
Apr 6, 20268.648.968.608.958.953.35%299,085
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%468,021
Mar 30, 20268.618.628.258.268.26-3.84%212,961
Mar 27, 20268.658.678.498.598.59-2.16%270,887
Mar 26, 20268.768.988.728.788.78-317,502
Mar 25, 20268.678.798.558.788.782.21%246,570
Mar 24, 20268.558.648.378.598.59-0.58%381,468
Mar 23, 20268.678.828.608.648.642.01%433,528
Mar 20, 20268.778.778.378.478.47-2.64%733,357
Mar 19, 20268.999.068.658.708.70-3.65%370,897
Mar 18, 20269.289.378.929.039.03-2.90%292,364
Mar 17, 20269.359.519.169.309.300.54%263,834
Mar 16, 20269.399.549.239.259.25-1.49%272,326
Mar 13, 20269.309.399.159.399.391.62%301,460
Mar 12, 20268.939.278.919.249.242.44%351,865
Mar 11, 20268.959.098.839.029.02-0.22%248,211
Mar 10, 20269.209.208.789.049.04-1.42%432,045
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