Ardent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	13.02	13.11	12.73	12.76	12.76	-2.00%	287,041
Aug 20, 2025	12.92	13.17	12.88	13.02	13.02	0.77%	290,678
Aug 19, 2025	12.65	13.03	12.63	12.92	12.92	2.38%	226,172
Aug 18, 2025	12.55	12.89	12.54	12.62	12.62	1.12%	272,836
Aug 15, 2025	12.61	12.65	12.24	12.48	12.48	-0.08%	447,648
Aug 14, 2025	12.69	12.75	12.40	12.49	12.49	-1.42%	288,500
Aug 13, 2025	12.52	12.95	12.52	12.67	12.67	1.60%	480,451
Aug 12, 2025	12.13	12.50	12.03	12.47	12.47	3.57%	452,140
Aug 11, 2025	11.86	12.10	11.82	12.04	12.04	1.26%	356,860
Aug 8, 2025	11.46	12.01	11.36	11.89	11.89	3.66%	497,469
Aug 7, 2025	10.88	11.47	10.55	11.47	11.47	1.50%	599,942
Aug 6, 2025	11.79	12.29	11.21	11.30	11.30	6.10%	1,010,519
Aug 5, 2025	10.37	10.76	10.32	10.65	10.65	3.30%	481,297
Aug 4, 2025	10.21	10.41	10.16	10.31	10.31	0.88%	372,157
Aug 1, 2025	10.56	10.60	10.10	10.22	10.22	-3.58%	470,062
Jul 31, 2025	10.55	10.68	10.46	10.60	10.60	-0.75%	307,952
Jul 30, 2025	10.70	10.90	10.58	10.68	10.68	-0.28%	272,738
Jul 29, 2025	10.55	10.87	10.55	10.71	10.71	0.47%	302,888