Ardent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	11.14	11.18	10.63	10.66	10.66	-3.62%	387,737
Jul 25, 2025	10.78	11.07	10.75	11.06	11.06	2.50%	447,469
Jul 24, 2025	10.95	11.02	10.67	10.79	10.79	-2.44%	670,044
Jul 23, 2025	10.65	11.08	10.54	11.06	11.06	5.23%	550,121
Jul 22, 2025	11.00	11.15	10.47	10.51	10.51	-4.02%	793,580
Jul 21, 2025	11.03	11.23	10.90	10.95	10.95	-1.44%	449,473
Jul 18, 2025	11.57	11.60	11.11	11.11	11.11	-4.06%	527,692
Jul 17, 2025	12.25	12.25	11.42	11.58	11.58	-3.58%	854,130
Jul 16, 2025	13.25	13.54	11.61	12.01	12.01	-13.72%	1,126,469
Jul 15, 2025	14.57	14.62	13.77	13.92	13.92	-3.93%	445,645
Jul 14, 2025	14.17	14.55	14.16	14.49	14.49	2.26%	438,315
Jul 11, 2025	14.14	14.26	13.99	14.17	14.17	-0.70%	296,987
Jul 10, 2025	13.82	14.37	13.65	14.27	14.27	3.03%	341,688
Jul 9, 2025	13.84	13.96	13.47	13.85	13.85	0.58%	300,338
Jul 8, 2025	13.25	13.86	13.25	13.77	13.77	3.53%	570,600
Jul 7, 2025	13.42	13.54	13.19	13.30	13.30	-0.67%	316,242
Jul 3, 2025	13.52	13.54	13.28	13.39	13.39	-0.22%	104,061
Jul 2, 2025	13.62	13.66	13.30	13.42	13.42	-2.26%	240,824
Jul 1, 2025	13.61	14.01	13.61	13.73	13.73	0.51%	246,878
Jun 30, 2025	13.76	13.78	13.39	13.66	13.66	-0.15%	180,572
Jun 27, 2025	13.44	13.73	13.31	13.68	13.68	2.78%	827,860
Jun 26, 2025	13.24	13.93	13.19	13.31	13.31	1.45%	446,148
Jun 25, 2025	13.17	13.24	13.05	13.12	13.12	-0.53%	122,568
Jun 24, 2025	12.99	13.24	12.90	13.19	13.19	1.93%	305,342
Jun 23, 2025	13.03	13.12	12.52	12.94	12.94	-0.77%	366,116
Jun 20, 2025	13.02	13.05	12.70	13.04	13.04	0.62%	339,801
Jun 18, 2025	12.71	13.14	12.64	12.96	12.96	1.97%	337,974
Jun 17, 2025	12.81	12.89	12.44	12.71	12.71	-1.63%	316,027
Jun 16, 2025	13.19	13.35	12.81	12.92	12.92	-1.75%	326,673
Jun 13, 2025	13.48	13.49	13.11	13.15	13.15	-2.95%	267,499
Jun 12, 2025	13.34	13.59	13.26	13.55	13.55	1.57%	238,969
Jun 11, 2025	13.48	13.66	13.29	13.34	13.34	-0.60%	216,056
Jun 10, 2025	13.64	13.64	13.20	13.42	13.42	-1.90%	423,744
Jun 9, 2025	14.86	14.89	13.60	13.68	13.68	-7.94%	447,586
Jun 6, 2025	14.80	15.08	14.80	14.86	14.86	0.75%	204,510
Jun 5, 2025	14.66	14.85	14.66	14.75	14.75	1.24%	258,766
Jun 4, 2025	14.62	14.81	14.54	14.57	14.57	-	153,404
Jun 3, 2025	14.41	14.77	14.36	14.57	14.57	1.11%	176,492
Jun 2, 2025	14.48	14.57	14.28	14.41	14.41	-0.48%	209,655
May 30, 2025	14.67	14.92	14.45	14.48	14.48	-1.50%	205,309
May 29, 2025	14.92	15.00	14.66	14.70	14.70	-0.81%	177,702