Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
9.41
+0.05 (0.59%)
Feb 12, 2026, 1:08 PM EST - Market open
Ardent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.45 | 9.55 | 9.24 | 9.41 | - | 0.64% | 144,891 |
| Feb 11, 2026 | 8.95 | 9.45 | 8.86 | 9.35 | 9.35 | 4.12% | 359,222 |
| Feb 10, 2026 | 9.01 | 9.19 | 8.94 | 8.98 | 8.98 | -0.33% | 252,415 |
| Feb 9, 2026 | 8.87 | 9.11 | 8.84 | 9.01 | 9.01 | 0.78% | 317,291 |
| Feb 6, 2026 | 8.68 | 8.97 | 8.68 | 8.94 | 8.94 | 4.20% | 1,030,193 |
| Feb 5, 2026 | 8.69 | 8.72 | 8.44 | 8.58 | 8.58 | 0.35% | 310,222 |
| Feb 4, 2026 | 8.56 | 8.83 | 8.52 | 8.55 | 8.55 | 0.59% | 397,887 |
| Feb 3, 2026 | 8.51 | 8.85 | 8.40 | 8.50 | 8.50 | -1.05% | 413,932 |
| Feb 2, 2026 | 8.15 | 8.69 | 8.15 | 8.59 | 8.59 | 5.14% | 595,838 |
| 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% | 253,043 |
| Jan 28, 2026 | 8.28 | 8.32 | 8.12 | 8.25 | 8.25 | -0.72% | 297,758 |
| Jan 27, 2026 | 8.48 | 8.48 | 8.21 | 8.31 | 8.31 | -1.77% | 362,751 |
| Jan 26, 2026 | 8.56 | 8.67 | 8.34 | 8.46 | 8.46 | -1.17% | 266,014 |
| Jan 23, 2026 | 8.58 | 8.61 | 8.40 | 8.56 | 8.56 | -0.81% | 293,977 |
| Jan 22, 2026 | 8.53 | 8.79 | 8.53 | 8.63 | 8.63 | 1.05% | 302,871 |
| 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% | 392,942 |
| Jan 16, 2026 | 8.82 | 8.82 | 8.58 | 8.60 | 8.60 | -3.37% | 448,119 |
| Jan 15, 2026 | 8.73 | 8.94 | 8.57 | 8.90 | 8.90 | 2.42% | 278,575 |
| Jan 14, 2026 | 8.80 | 8.84 | 8.53 | 8.69 | 8.69 | -1.70% | 306,297 |
| Jan 13, 2026 | 8.86 | 8.86 | 8.72 | 8.84 | 8.84 | -0.23% | 206,582 |
| Jan 12, 2026 | 8.81 | 8.91 | 8.70 | 8.86 | 8.86 | -0.11% | 281,156 |
| Jan 9, 2026 | 9.26 | 9.26 | 8.80 | 8.87 | 8.87 | -3.69% | 399,406 |
| Jan 8, 2026 | 9.03 | 9.24 | 9.03 | 9.21 | 9.21 | 1.99% | 554,558 |
| Jan 7, 2026 | 9.35 | 9.38 | 8.99 | 9.03 | 9.03 | -3.11% | 237,257 |
| Jan 6, 2026 | 8.95 | 9.34 | 8.94 | 9.32 | 9.32 | 4.25% | 335,671 |
| Jan 5, 2026 | 8.60 | 9.03 | 8.50 | 8.94 | 8.94 | 3.47% | 367,978 |
| Jan 2, 2026 | 8.81 | 8.81 | 8.54 | 8.64 | 8.64 | -2.15% | 389,114 |
| Dec 31, 2025 | 9.02 | 9.05 | 8.75 | 8.83 | 8.83 | -2.32% | 316,025 |
| Dec 30, 2025 | 8.97 | 9.13 | 8.92 | 9.04 | 9.04 | 0.89% | 469,595 |
| Dec 29, 2025 | 9.16 | 9.27 | 8.90 | 8.96 | 8.96 | -2.82% | 793,820 |
| Dec 26, 2025 | 8.97 | 9.31 | 8.82 | 9.22 | 9.22 | 2.79% | 582,024 |
| Dec 24, 2025 | 8.86 | 8.99 | 8.78 | 8.97 | 8.97 | 1.82% | 149,485 |
| Dec 23, 2025 | 8.81 | 8.87 | 8.70 | 8.81 | 8.81 | -0.11% | 358,001 |
| Dec 22, 2025 | 8.81 | 8.95 | 8.75 | 8.82 | 8.82 | 0.11% | 447,472 |
| Dec 19, 2025 | 8.87 | 8.97 | 8.81 | 8.81 | 8.81 | -1.34% | 430,608 |
| Dec 18, 2025 | 8.93 | 8.97 | 8.81 | 8.93 | 8.93 | -0.11% | 393,436 |
| Dec 17, 2025 | 8.88 | 9.02 | 8.81 | 8.94 | 8.94 | 0.11% | 392,578 |
| Dec 16, 2025 | 8.92 | 8.98 | 8.74 | 8.93 | 8.93 | 0.34% | 609,766 |
| Dec 15, 2025 | 8.87 | 8.95 | 8.71 | 8.90 | 8.90 | 1.25% | 419,253 |
| Dec 12, 2025 | 8.73 | 8.98 | 8.61 | 8.79 | 8.79 | 0.69% | 445,593 |
| Dec 11, 2025 | 8.64 | 8.79 | 8.55 | 8.73 | 8.73 | 2.22% | 619,633 |
| Dec 10, 2025 | 8.59 | 8.70 | 8.40 | 8.54 | 8.54 | -0.58% | 1,267,646 |
| Dec 9, 2025 | 8.65 | 8.81 | 8.59 | 8.59 | 8.59 | 0.12% | 613,367 |
| Dec 8, 2025 | 8.74 | 8.80 | 8.57 | 8.58 | 8.58 | -2.39% | 939,441 |
| Dec 5, 2025 | 8.94 | 8.94 | 8.66 | 8.79 | 8.79 | -0.90% | 546,457 |
| Dec 4, 2025 | 8.91 | 8.94 | 8.75 | 8.87 | 8.87 | -0.67% | 470,562 |
| Dec 3, 2025 | 8.88 | 8.97 | 8.79 | 8.93 | 8.93 | 0.56% | 460,872 |
| Dec 2, 2025 | 8.88 | 8.97 | 8.79 | 8.88 | 8.88 | 1.02% | 478,593 |