Ardent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	14.45	14.68	14.38	14.56	14.56	-0.14%	209,099
Oct 30, 2025	14.82	15.09	14.56	14.58	14.58	-2.86%	244,227
Oct 29, 2025	15.07	15.48	14.97	15.01	15.01	-0.53%	272,643
Oct 28, 2025	15.15	15.19	14.85	15.09	15.09	-0.33%	381,965
Oct 27, 2025	15.21	15.34	15.02	15.14	15.14	-0.46%	358,254
Oct 24, 2025	15.00	15.31	14.67	15.21	15.21	2.70%	400,831
Oct 23, 2025	14.74	14.94	14.52	14.81	14.81	-0.20%	269,473
Oct 22, 2025	14.96	15.14	14.76	14.84	14.84	-0.87%	316,720
Oct 21, 2025	14.79	15.08	14.77	14.97	14.97	1.84%	353,766
Oct 20, 2025	14.72	14.89	14.61	14.70	14.70	0.48%	359,379
Oct 17, 2025	14.56	14.79	14.32	14.63	14.63	0.27%	322,885
Oct 16, 2025	14.53	14.78	14.49	14.59	14.59	0.62%	258,642
Oct 15, 2025	14.41	14.65	14.23	14.50	14.50	1.47%	241,672
Oct 14, 2025	13.77	14.33	13.58	14.29	14.29	1.13%	353,537
Oct 13, 2025	14.10	14.33	13.93	14.13	14.13	0.57%	306,323
Oct 10, 2025	14.42	14.45	14.04	14.05	14.05	-2.02%	254,480
Oct 9, 2025	14.62	14.79	14.32	14.34	14.34	-2.18%	246,483
Oct 8, 2025	14.64	14.77	14.40	14.66	14.66	0.27%	308,761
Oct 7, 2025	14.46	14.95	14.46	14.62	14.62	1.53%	567,915
Oct 6, 2025	13.97	14.48	13.87	14.40	14.40	2.71%	476,935
Oct 3, 2025	13.33	14.10	13.22	14.02	14.02	6.29%	691,720
Oct 2, 2025	13.03	13.27	12.96	13.19	13.19	0.84%	425,303
Oct 1, 2025	13.15	13.43	12.99	13.08	13.08	-1.28%	302,455
Sep 30, 2025	13.29	13.49	13.18	13.25	13.25	-0.15%	275,803
Sep 29, 2025	13.37	13.45	13.10	13.27	13.27	0.08%	237,461
Sep 26, 2025	13.25	13.30	13.06	13.26	13.26	0.53%	269,753
Sep 25, 2025	13.45	13.45	12.87	13.19	13.19	-1.86%	299,811
Sep 24, 2025	13.13	13.47	13.03	13.44	13.44	1.66%	275,395
Sep 23, 2025	13.46	13.68	13.08	13.22	13.22	1.46%	314,799
Sep 22, 2025	12.81	13.14	12.70	13.03	13.03	1.64%	267,770
Sep 19, 2025	13.34	13.38	12.65	12.82	12.82	-3.68%	2,359,670
Sep 18, 2025	12.82	13.39	12.76	13.31	13.31	3.82%	501,729
Sep 17, 2025	12.92	13.23	12.78	12.82	12.82	-0.39%	339,681
Sep 16, 2025	12.61	12.90	12.58	12.87	12.87	1.50%	372,455
Sep 15, 2025	13.03	13.11	12.64	12.68	12.68	-3.06%	279,232
Sep 12, 2025	13.15	13.24	13.02	13.08	13.08	-1.43%	286,272
Sep 11, 2025	13.08	13.29	13.07	13.27	13.27	1.84%	336,891
Sep 10, 2025	13.58	14.20	12.92	13.03	13.03	-3.34%	317,609
Sep 9, 2025	13.55	13.55	12.93	13.48	13.48	-0.15%	291,797
Sep 8, 2025	13.25	13.52	13.13	13.50	13.50	2.58%	444,851
Sep 5, 2025	12.86	13.39	12.86	13.16	13.16	2.33%	278,087
Sep 4, 2025	12.82	12.90	12.67	12.86	12.86	0.55%	178,677
Sep 3, 2025	12.61	12.83	12.55	12.79	12.79	0.95%	253,463
Sep 2, 2025	12.70	12.90	12.60	12.67	12.67	-0.16%	151,880
Aug 29, 2025	12.48	12.73	12.41	12.69	12.69	1.28%	179,767
Aug 28, 2025	12.68	12.70	12.44	12.53	12.53	-1.42%	149,462
Aug 27, 2025	12.50	12.71	12.50	12.71	12.71	1.44%	187,018
Aug 26, 2025	12.68	12.75	12.52	12.53	12.53	-1.26%	665,795
Aug 25, 2025	12.93	12.97	12.68	12.69	12.69	-2.23%	201,748
Aug 22, 2025	12.78	13.20	12.78	12.98	12.98	1.72%	317,658