Skip to main content
logo
Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
8.93
+0.05 (0.56%)
Dec 3, 2025, 4:00 PM EST - Market closed

Ardent Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%482,340
Nov 28, 20259.039.098.718.788.78-2.98%282,077
Nov 26, 20259.099.219.049.059.05-0.88%352,437
Nov 25, 20258.909.198.909.139.132.82%794,411
Nov 24, 20258.979.158.858.888.88-0.67%795,883
Nov 21, 20258.768.968.618.948.943.47%720,433
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
Oct 13, 202514.1014.3313.9314.1314.130.57%306,323
Oct 10, 202514.4214.4514.0414.0514.05-2.02%254,480
Oct 9, 202514.6214.7914.3214.3414.34-2.18%246,483
Oct 8, 202514.6414.7714.4014.6614.660.27%308,761
Oct 7, 202514.4614.9514.4614.6214.621.53%567,915
Oct 6, 202513.9714.4813.8714.4014.402.71%476,935
Oct 3, 202513.3314.1013.2214.0214.026.29%691,720
Oct 2, 202513.0313.2712.9613.1913.190.84%425,303
Oct 1, 202513.1513.4312.9913.0813.08-1.28%302,455
Sep 30, 202513.2913.4913.1813.2513.25-0.15%275,803
Sep 29, 202513.3713.4513.1013.2713.270.08%237,461
Sep 26, 202513.2513.3013.0613.2613.260.53%269,753
Sep 25, 202513.4513.4512.8713.1913.19-1.86%299,811
Sep 24, 202513.1313.4713.0313.4413.441.66%275,395