Ardent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	14.81	14.89	14.60	14.82	14.82	-0.34%	199,531
May 27, 2025	14.80	15.00	14.74	14.87	14.87	1.71%	209,075
May 23, 2025	14.63	14.77	14.38	14.62	14.62	-1.22%	280,957
May 22, 2025	14.75	14.90	14.67	14.80	14.80	-0.94%	262,586
May 21, 2025	15.02	15.24	14.85	14.94	14.94	-1.26%	223,650
May 20, 2025	14.98	15.27	14.98	15.13	15.13	-0.13%	114,865
May 19, 2025	14.98	15.34	14.98	15.15	15.15	-1.69%	236,309
May 16, 2025	15.22	15.43	15.06	15.41	15.41	1.18%	503,648
May 15, 2025	14.58	15.25	14.25	15.23	15.23	4.53%	564,922
May 14, 2025	14.53	14.74	14.50	14.57	14.57	0.34%	289,722
May 13, 2025	14.71	14.86	14.22	14.52	14.52	-2.09%	247,886
May 12, 2025	14.91	15.09	14.55	14.83	14.83	2.13%	346,507
May 9, 2025	14.72	14.72	14.33	14.52	14.52	-0.27%	239,158
May 8, 2025	14.10	15.00	14.02	14.56	14.56	2.46%	518,881
May 7, 2025	13.64	14.29	13.28	14.21	14.21	9.22%	688,581
May 6, 2025	13.16	13.41	12.98	13.01	13.01	-1.21%	409,628
May 5, 2025	13.16	13.42	13.12	13.17	13.17	-	193,525
May 2, 2025	12.73	13.31	12.65	13.17	13.17	4.61%	282,326
May 1, 2025	12.58	12.78	12.42	12.59	12.59	-1.10%	167,838
Apr 30, 2025	12.63	12.74	12.46	12.73	12.73	0.63%	138,505
Apr 29, 2025	12.47	12.76	12.40	12.65	12.65	0.88%	143,664
Apr 28, 2025	12.57	12.62	12.38	12.54	12.54	0.16%	129,463
Apr 25, 2025	12.66	12.66	12.25	12.52	12.52	-0.32%	174,800
Apr 24, 2025	12.33	12.70	12.27	12.56	12.56	2.11%	272,707
Apr 23, 2025	12.15	12.46	12.10	12.30	12.30	4.15%	215,974
Apr 22, 2025	11.69	11.90	11.63	11.81	11.81	1.99%	217,974
Apr 21, 2025	12.39	12.44	11.31	11.58	11.58	-7.43%	404,877
Apr 17, 2025	12.31	12.86	12.29	12.51	12.51	1.71%	427,391
Apr 16, 2025	12.32	12.53	12.19	12.30	12.30	-	444,435
Apr 15, 2025	12.34	12.58	12.12	12.30	12.30	-0.97%	417,711
Apr 14, 2025	12.06	12.54	11.87	12.42	12.42	5.43%	536,221
Apr 11, 2025	12.05	12.11	11.66	11.78	11.78	-2.73%	244,757
Apr 10, 2025	12.49	12.54	11.93	12.11	12.11	-4.42%	261,247