Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
8.78
+0.19 (2.21%)
At close: Mar 25, 2026, 4:00 PM EDT
8.78
0.00 (0.00%)
After-hours: Mar 25, 2026, 7:00 PM EDT
Ardent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.67 | 8.79 | 8.55 | 8.78 | 8.78 | 2.21% | 246,570 |
| Mar 24, 2026 | 8.55 | 8.64 | 8.37 | 8.59 | 8.59 | -0.58% | 381,468 |
| Mar 23, 2026 | 8.67 | 8.82 | 8.60 | 8.64 | 8.64 | 2.01% | 433,528 |
| Mar 20, 2026 | 8.77 | 8.77 | 8.37 | 8.47 | 8.47 | -2.64% | 733,357 |
| Mar 19, 2026 | 8.99 | 9.06 | 8.65 | 8.70 | 8.70 | -3.65% | 370,897 |
| Mar 18, 2026 | 9.28 | 9.37 | 8.92 | 9.03 | 9.03 | -2.90% | 292,364 |
| Mar 17, 2026 | 9.35 | 9.51 | 9.16 | 9.30 | 9.30 | 0.54% | 263,834 |
| Mar 16, 2026 | 9.39 | 9.54 | 9.23 | 9.25 | 9.25 | -1.49% | 272,326 |
| Mar 13, 2026 | 9.30 | 9.39 | 9.15 | 9.39 | 9.39 | 1.62% | 301,460 |
| Mar 12, 2026 | 8.93 | 9.27 | 8.91 | 9.24 | 9.24 | 2.44% | 351,865 |
| Mar 11, 2026 | 8.95 | 9.09 | 8.83 | 9.02 | 9.02 | -0.22% | 248,211 |
| Mar 10, 2026 | 9.20 | 9.20 | 8.78 | 9.04 | 9.04 | -1.42% | 432,045 |
| Mar 9, 2026 | 8.74 | 9.19 | 8.56 | 9.17 | 9.17 | 3.03% | 742,575 |
| Mar 6, 2026 | 9.25 | 9.32 | 8.77 | 8.90 | 8.90 | -5.72% | 442,277 |
| Mar 5, 2026 | 8.62 | 9.81 | 8.62 | 9.44 | 9.44 | -2.07% | 881,306 |
| Mar 4, 2026 | 9.45 | 9.81 | 9.36 | 9.64 | 9.64 | 2.44% | 354,650 |
| Mar 3, 2026 | 9.28 | 9.44 | 8.91 | 9.41 | 9.41 | -0.74% | 318,585 |
| Mar 2, 2026 | 9.24 | 9.58 | 9.24 | 9.48 | 9.48 | 0.96% | 335,751 |
| Feb 27, 2026 | 9.34 | 9.61 | 9.12 | 9.39 | 9.39 | -0.95% | 429,627 |
| Feb 26, 2026 | 9.83 | 9.88 | 9.45 | 9.48 | 9.48 | -3.85% | 820,245 |
| Feb 25, 2026 | 9.77 | 9.98 | 9.66 | 9.86 | 9.86 | 2.49% | 436,454 |
| Feb 24, 2026 | 9.69 | 9.71 | 9.50 | 9.62 | 9.62 | -0.93% | 350,821 |
| Feb 23, 2026 | 9.42 | 9.75 | 9.36 | 9.71 | 9.71 | 3.19% | 494,794 |
| Feb 20, 2026 | 9.49 | 9.54 | 9.26 | 9.41 | 9.41 | -1.57% | 294,594 |
| Feb 19, 2026 | 9.57 | 9.66 | 9.37 | 9.56 | 9.56 | -2.05% | 334,990 |
| Feb 18, 2026 | 9.76 | 9.96 | 9.61 | 9.76 | 9.76 | -0.20% | 460,055 |
| Feb 17, 2026 | 9.68 | 9.91 | 9.55 | 9.78 | 9.78 | 1.87% | 448,326 |
| Feb 13, 2026 | 9.50 | 9.71 | 9.43 | 9.60 | 9.60 | 1.27% | 384,535 |
| Feb 12, 2026 | 9.45 | 9.55 | 9.24 | 9.48 | 9.48 | 1.39% | 455,525 |
| Feb 11, 2026 | 8.95 | 9.45 | 8.86 | 9.35 | 9.35 | 4.12% | 359,350 |
| Feb 10, 2026 | 9.01 | 9.19 | 8.94 | 8.98 | 8.98 | -0.33% | 255,558 |
| Feb 9, 2026 | 8.87 | 9.11 | 8.84 | 9.01 | 9.01 | 0.78% | 317,355 |
| Feb 6, 2026 | 8.68 | 8.97 | 8.68 | 8.94 | 8.94 | 4.20% | 1,030,398 |
| Feb 5, 2026 | 8.69 | 8.72 | 8.44 | 8.58 | 8.58 | 0.35% | 310,258 |
| Feb 4, 2026 | 8.56 | 8.83 | 8.52 | 8.55 | 8.55 | 0.59% | 440,826 |
| Feb 3, 2026 | 8.51 | 8.85 | 8.40 | 8.50 | 8.50 | -1.05% | 421,873 |
| Feb 2, 2026 | 8.15 | 8.69 | 8.15 | 8.59 | 8.59 | 5.14% | 598,841 |
| Jan 30, 2026 | 8.16 | 8.28 | 8.07 | 8.17 | 8.17 | -0.85% | 458,906 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.10 | 8.24 | 8.24 | -0.12% | 253,051 |
| Jan 28, 2026 | 8.28 | 8.32 | 8.12 | 8.25 | 8.25 | -0.72% | 298,077 |
| Jan 27, 2026 | 8.48 | 8.48 | 8.21 | 8.31 | 8.31 | -1.77% | 362,752 |
| Jan 26, 2026 | 8.56 | 8.67 | 8.34 | 8.46 | 8.46 | -1.17% | 266,207 |
| Jan 23, 2026 | 8.58 | 8.61 | 8.40 | 8.56 | 8.56 | -0.81% | 368,012 |
| Jan 22, 2026 | 8.53 | 8.79 | 8.53 | 8.63 | 8.63 | 1.05% | 303,169 |
| Jan 21, 2026 | 8.39 | 8.54 | 8.36 | 8.54 | 8.54 | 2.89% | 410,929 |
| Jan 20, 2026 | 8.49 | 8.64 | 8.22 | 8.30 | 8.30 | -3.49% | 392,967 |
| Jan 16, 2026 | 8.82 | 8.82 | 8.58 | 8.60 | 8.60 | -3.37% | 452,665 |
| Jan 15, 2026 | 8.73 | 8.94 | 8.57 | 8.90 | 8.90 | 2.42% | 278,585 |
| Jan 14, 2026 | 8.80 | 8.84 | 8.53 | 8.69 | 8.69 | -1.70% | 552,397 |
| Jan 13, 2026 | 8.86 | 8.86 | 8.72 | 8.84 | 8.84 | -0.23% | 212,830 |