NYSE : ARDT
Ardent Health, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 12.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ardent Health, Inc. (ARDT) closed at 12.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.43 | 12.43 | 11.96 | 12.03 | 380,272 | -2.20% |
| 2026-10-29 | 12.08 | 12.34 | 11.975 | 12.3 | 602,600 | +3.10% |
| 2026-10-28 | 11.82 | 12.05 | 11.77 | 11.93 | 377,463 | +0.85% |
| 2026-10-27 | 12.23 | 12.25 | 11.7 | 11.83 | 372,716 | -2.87% |
| 2026-10-26 | 12.13 | 12.47 | 12.05 | 12.18 | 237,153 | -0.73% |
| 2026-10-23 | 12.22 | 12.36 | 12.13 | 12.27 | 358,698 | -0.73% |
| 2026-10-22 | 12.14 | 12.38 | 12.05 | 12.36 | 330,719 | +2.49% |
| 2026-10-21 | 12.08 | 12.21 | 11.95 | 12.06 | 314,064 | -0.50% |
| 2026-10-20 | 11.84 | 12.13 | 11.84 | 12.12 | 343,083 | +3.68% |
| 2026-10-19 | 11.94 | 12.02 | 11.69 | 11.69 | 340,261 | -2.18% |
| 2026-10-16 | 12.33 | 12.465 | 11.95 | 11.95 | 660,134 | -2.05% |
| 2026-10-15 | 11.99 | 12.23 | 11.7 | 12.2 | 537,639 | +2.09% |
| 2026-10-14 | 11.72 | 12 | 11.55 | 11.95 | 1,043,653 | +2.22% |
| 2026-10-13 | 11.58 | 11.81 | 11.03 | 11.69 | 629,299 | +1.39% |
| 2026-10-12 | 11.36 | 11.63 | 11.03 | 11.53 | 555,889 | +2.04% |
| 2026-10-09 | 11.08 | 11.44 | 10.905 | 11.3 | 554,500 | +2.08% |
| 2026-10-08 | 10.92 | 11.13 | 10.71 | 11.07 | 721,555 | +1.75% |
| 2026-10-07 | 10.55 | 10.95 | 10.55 | 10.88 | 684,127 | +1.87% |
| 2026-10-06 | 10.63 | 10.84 | 10.49 | 10.68 | 270,064 | +1.23% |
| 2026-10-05 | 10.34 | 10.73 | 10.34 | 10.55 | 357,561 | +2.03% |
| 2026-10-02 | 10.29 | 10.555 | 10.26 | 10.34 | 280,597 | +0.88% |
| 2026-10-01 | 10.22 | 10.4 | 10.08 | 10.25 | 333,123 | -0.87% |
| 2026-09-30 | 10.62 | 10.62 | 10.31 | 10.34 | 360,493 | -2.27% |
| 2026-09-29 | 10.44 | 10.63 | 10.29 | 10.58 | 394,885 | +1.05% |
| 2026-09-28 | 10.5 | 10.74 | 10.325 | 10.47 | 408,684 | -0.66% |
| 2026-09-25 | 10.45 | 10.69 | 10.36 | 10.54 | 251,877 | +0.57% |
| 2026-09-24 | 10.65 | 10.81 | 10.435 | 10.48 | 470,629 | -1.50% |
| 2026-09-23 | 10.71 | 11.03 | 10.47 | 10.64 | 427,224 | -2.83% |
| 2026-09-22 | 10.7 | 11.03 | 10.68 | 10.95 | 504,131 | +3.20% |
| 2026-09-21 | 10.51 | 10.61 | 10.362 | 10.61 | 456,635 | +1.24% |
| 2026-09-18 | 10.71 | 10.71 | 10.41 | 10.48 | 501,990 | -2.06% |
| 2026-09-17 | 10.9 | 10.9 | 10.63 | 10.7 | 412,265 | -0.19% |
| 2026-09-16 | 10.69 | 10.82 | 10.59 | 10.72 | 565,513 | +0.28% |
| 2026-09-15 | 10.89 | 10.94 | 10.43 | 10.69 | 528,217 | -2.82% |
| 2026-09-14 | 11.11 | 11.28 | 10.88 | 11 | 375,296 | +0.18% |
| 2026-09-11 | 11.07 | 11.11 | 10.855 | 10.98 | 349,549 | +0.73% |
| 2026-09-10 | 11.03 | 11.22 | 10.65 | 10.9 | 501,931 | -2.24% |
| 2026-09-09 | 10.63 | 11.205 | 10.52 | 11.15 | 559,535 | +3.72% |
| 2026-09-08 | 10.884 | 10.94 | 10.64 | 10.75 | 560,159 | -1.47% |
| 2026-09-04 | 10.57 | 10.93 | 10.501 | 10.91 | 448,443 | +1.39% |
| 2026-09-03 | 11.05 | 11.07 | 10.74 | 10.76 | 509,464 | -1.37% |
| 2026-09-02 | 11.1 | 11.125 | 10.81 | 10.91 | 527,202 | -0.27% |
| 2026-09-01 | 10.83 | 11.27 | 10.83 | 10.94 | 289,101 | +1.11% |
| 2026-08-31 | 10.87 | 10.92 | 10.78 | 10.82 | 170,848 | -1.28% |
| 2026-08-28 | 11.1 | 11.1 | 10.71 | 10.96 | 238,175 | -0.27% |
| 2026-08-27 | 11.3 | 11.375 | 10.92 | 10.99 | 360,020 | -2.14% |
| 2026-08-26 | 11.26 | 11.55 | 11.205 | 11.23 | 385,192 | -0.62% |
| 2026-08-25 | 11.28 | 11.462 | 11 | 11.3 | 364,072 | +0.44% |
| 2026-08-24 | 10.99 | 11.3 | 10.945 | 11.25 | 420,095 | +2.37% |
| 2026-08-21 | 10.51 | 11.02 | 10.35 | 10.99 | 232,570 | +4.87% |
| 2026-08-20 | 10.58 | 10.74 | 10.4 | 10.48 | 236,616 | -1.32% |
| 2026-08-19 | 11.02 | 11.28 | 10.61 | 10.62 | 369,222 | -2.84% |
| 2026-08-18 | 11.03 | 11.08 | 10.85 | 10.93 | 274,730 | +0.37% |
| 2026-08-17 | 10.87 | 10.96 | 10.8 | 10.89 | 220,008 | -0.18% |
| 2026-08-14 | 10.96 | 11.15 | 10.85 | 10.91 | 250,324 | -1.00% |
| 2026-08-13 | 11.18 | 11.32 | 10.94 | 11.02 | 243,423 | -0.72% |
| 2026-08-12 | 10.89 | 11.1 | 10.69 | 11.1 | 297,177 | +1.19% |
| 2026-08-11 | 11.13 | 11.315 | 10.955 | 10.97 | 323,310 | -0.81% |
| 2026-08-10 | 11.385 | 11.725 | 10.92 | 11.06 | 555,267 | -4.24% |
| 2026-08-07 | 11.56 | 11.89 | 11.46 | 11.55 | 339,802 | -0.35% |
| 2026-08-06 | 11.35 | 11.64 | 11.075 | 11.59 | 687,889 | +3.85% |
| 2026-08-05 | 11.51 | 11.63 | 10.54 | 11.16 | 1,015,992 | +3.81% |
| 2026-08-04 | 10.8 | 10.81 | 10.42 | 10.75 | 412,558 | +0.00% |
| 2026-08-03 | 10.77 | 10.91 | 10.61 | 10.75 | 412,589 | +0.75% |
| 2026-07-31 | 10.65 | 10.705 | 10.27 | 10.67 | 423,179 | -0.56% |
| 2026-07-30 | 10.9 | 11.085 | 10.63 | 10.73 | 452,726 | -1.83% |
| 2026-07-29 | 11.52 | 11.68 | 10.8 | 10.93 | 764,560 | -4.71% |
| 2026-07-28 | 11.11 | 11.6 | 11.11 | 11.47 | 607,934 | +4.75% |
| 2026-07-27 | 10.76 | 11.19 | 10.64 | 10.95 | 648,744 | +2.91% |
| 2026-07-24 | 10.58 | 11.57 | 10.57 | 10.64 | 936,027 | +2.11% |
| 2026-07-23 | 10.17 | 10.42 | 10.03 | 10.42 | 379,107 | +0.48% |
| 2026-07-22 | 10.44 | 10.48 | 10.29 | 10.37 | 281,640 | -0.77% |
| 2026-07-21 | 10.34 | 10.6 | 10.175 | 10.45 | 428,414 | +0.10% |
| 2026-07-20 | 10.11 | 10.47 | 10.11 | 10.44 | 583,817 | +2.86% |
| 2026-07-17 | 10.1 | 10.32 | 10 | 10.15 | 390,716 | -0.49% |
| 2026-07-16 | 9.95 | 10.23 | 9.79 | 10.2 | 559,223 | +4.08% |
| 2026-07-15 | 9.65 | 9.85 | 9.52 | 9.8 | 669,613 | +0.00% |
| 2026-07-14 | 9.25 | 9.97 | 9.01 | 9.8 | 635,960 | -2.68% |
| 2026-07-13 | 9.932 | 10.351 | 9.932 | 10.07 | 437,283 | -0.10% |
| 2026-07-10 | 10.08 | 10.285 | 9.9 | 10.08 | 416,783 | -0.10% |
| 2026-07-09 | 9.98 | 10.24 | 9.82 | 10.09 | 375,582 | -0.59% |
| 2026-07-08 | 10.77 | 10.77 | 10.13 | 10.15 | 624,988 | -6.19% |
| 2026-07-07 | 10.91 | 11.01 | 10.75 | 10.82 | 400,755 | +0.00% |
| 2026-07-06 | 10.81 | 11.03 | 10.46 | 10.82 | 643,377 | +0.56% |
| 2026-07-02 | 10.26 | 10.78 | 10.2 | 10.76 | 677,452 | +6.22% |
| 2026-07-01 | 9.89 | 10.39 | 9.89 | 10.13 | 625,384 | +2.95% |
| 2026-06-30 | 9.98 | 9.995 | 9.77 | 9.84 | 429,482 | -0.91% |
| 2026-06-29 | 9.76 | 10.045 | 9.44 | 9.93 | 527,272 | +2.06% |
| 2026-06-26 | 9.36 | 9.75 | 9.31 | 9.73 | 984,720 | +3.95% |
| 2026-06-25 | 9.54 | 9.58 | 9.305 | 9.36 | 604,271 | -0.43% |
| 2026-06-24 | 9.31 | 9.54 | 9.29 | 9.4 | 470,889 | +2.40% |
| 2026-06-23 | 8.99 | 9.28 | 8.98 | 9.18 | 334,462 | +1.66% |
| 2026-06-22 | 8.86 | 9.14 | 8.86 | 9.03 | 410,121 | +1.35% |
| 2026-06-18 | 9.09 | 9.375 | 8.84 | 8.91 | 505,783 | -1.87% |
| 2026-06-17 | 9.24 | 9.66 | 9.05 | 9.08 | 342,556 | -1.94% |
| 2026-06-16 | 9.6 | 9.65 | 9.26 | 9.26 | 1,282,619 | -2.53% |
| 2026-06-15 | 9.42 | 9.56 | 9.06 | 9.5 | 801,452 | +1.60% |
| 2026-06-12 | 9.69 | 9.7 | 9.33 | 9.35 | 487,581 | -3.31% |
| 2026-06-11 | 9.33 | 9.775 | 9.22 | 9.67 | 564,077 | +3.76% |
| 2026-06-10 | 9.34 | 9.47 | 9.18 | 9.32 | 514,610 | -0.96% |
| 2026-06-09 | 8.78 | 9.425 | 8.76 | 9.41 | 556,176 | +6.57% |
| 2026-06-08 | 8.6 | 8.83 | 8.23 | 8.83 | 898,613 | +1.73% |
| 2026-06-05 | 8.73 | 8.9 | 8.59 | 8.68 | 408,899 | +0.93% |
| 2026-06-04 | 7.95 | 8.6 | 7.95 | 8.6 | 1,533,576 | +9.83% |
| 2026-06-03 | 8.45 | 8.48 | 7.71 | 7.83 | 1,914,102 | -15.53% |
| 2026-06-02 | 9.16 | 9.3 | 9.05 | 9.27 | 358,771 | +0.54% |
| 2026-06-01 | 9.23 | 9.3 | 9.04 | 9.22 | 289,712 | -0.11% |
| 2026-05-29 | 9.48 | 9.525 | 9.19 | 9.23 | 897,364 | -2.43% |
| 2026-05-28 | 9.29 | 9.52 | 9.24 | 9.46 | 289,570 | +0.64% |
| 2026-05-27 | 9.35 | 9.51 | 9.28 | 9.4 | 261,413 | +1.18% |
| 2026-05-26 | 9.2 | 9.335 | 8.985 | 9.29 | 278,657 | +0.65% |
| 2026-05-22 | 9.19 | 9.386 | 9.08 | 9.23 | 371,618 | +0.22% |
| 2026-05-21 | 9.31 | 9.38 | 9 | 9.21 | 337,395 | -2.54% |
| 2026-05-20 | 9.77 | 9.77 | 9.275 | 9.45 | 397,613 | -3.57% |
| 2026-05-19 | 10.15 | 10.235 | 9.73 | 9.8 | 420,314 | -3.35% |
| 2026-05-18 | 10.18 | 10.4 | 10.08 | 10.14 | 359,627 | +0.40% |
| 2026-05-15 | 10.17 | 10.38 | 9.97 | 10.1 | 519,082 | -2.13% |
| 2026-05-14 | 9.99 | 10.36 | 9.88 | 10.32 | 308,677 | +4.14% |
| 2026-05-13 | 9.96 | 10.015 | 9.732 | 9.91 | 420,617 | -1.59% |
| 2026-05-12 | 9.95 | 10.31 | 9.78 | 10.07 | 267,094 | +1.21% |