Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
8.64
-0.19 (-2.15%)
At close: Jan 2, 2026, 4:00 PM EST
8.64
0.00 (0.00%)
After-hours: Jan 2, 2026, 7:00 PM EST
Ardent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.81 | 8.81 | 8.54 | 8.66 | - | -1.93% | 259,654 |
| 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 |
| Dec 1, 2025 | 8.80 | 9.00 | 8.70 | 8.79 | 8.79 | 0.11% | 482,633 |
| Nov 28, 2025 | 9.03 | 9.09 | 8.71 | 8.78 | 8.78 | -2.98% | 282,077 |
| Nov 26, 2025 | 9.09 | 9.21 | 9.04 | 9.05 | 9.05 | -0.88% | 352,526 |
| Nov 25, 2025 | 8.90 | 9.19 | 8.90 | 9.13 | 9.13 | 2.82% | 795,714 |
| Nov 24, 2025 | 8.97 | 9.15 | 8.85 | 8.88 | 8.88 | -0.67% | 796,126 |
| Nov 21, 2025 | 8.76 | 8.96 | 8.61 | 8.94 | 8.94 | 3.47% | 720,951 |
| Nov 20, 2025 | 8.72 | 8.88 | 8.55 | 8.64 | 8.64 | 0.12% | 690,102 |
| Nov 19, 2025 | 8.78 | 8.91 | 8.46 | 8.63 | 8.63 | -0.80% | 804,419 |
| Nov 18, 2025 | 8.56 | 9.08 | 8.51 | 8.70 | 8.70 | 5.07% | 1,105,808 |
| Nov 17, 2025 | 8.71 | 9.01 | 8.28 | 8.28 | 8.28 | -8.10% | 1,351,175 |
| Nov 14, 2025 | 9.04 | 9.35 | 8.85 | 9.01 | 9.01 | -3.12% | 1,924,929 |
| Nov 13, 2025 | 9.33 | 9.95 | 8.98 | 9.30 | 9.30 | -33.81% | 3,757,345 |
| Nov 12, 2025 | 13.97 | 14.56 | 13.95 | 14.05 | 14.05 | - | 608,561 |
| Nov 11, 2025 | 13.79 | 14.26 | 13.58 | 14.05 | 14.05 | 2.86% | 287,233 |
| Nov 10, 2025 | 14.10 | 14.10 | 13.48 | 13.66 | 13.66 | -5.14% | 396,982 |
| Nov 7, 2025 | 14.47 | 14.60 | 14.05 | 14.40 | 14.40 | -0.41% | 267,011 |
| Nov 6, 2025 | 14.53 | 14.82 | 14.34 | 14.46 | 14.46 | -1.43% | 260,407 |
| Nov 5, 2025 | 14.54 | 14.77 | 14.46 | 14.67 | 14.67 | 0.76% | 340,078 |
| Nov 4, 2025 | 14.56 | 14.99 | 14.56 | 14.56 | 14.56 | -0.82% | 373,769 |
| Nov 3, 2025 | 14.46 | 14.72 | 14.34 | 14.68 | 14.68 | 0.82% | 475,577 |
| Oct 31, 2025 | 14.45 | 14.68 | 14.38 | 14.56 | 14.56 | -0.14% | 209,099 |
| Oct 30, 2025 | 14.82 | 15.09 | 14.56 | 14.58 | 14.58 | -2.86% | 244,227 |
| Oct 29, 2025 | 15.07 | 15.48 | 14.97 | 15.01 | 15.01 | -0.53% | 272,643 |
| Oct 28, 2025 | 15.15 | 15.19 | 14.85 | 15.09 | 15.09 | -0.33% | 381,965 |
| Oct 27, 2025 | 15.21 | 15.34 | 15.02 | 15.14 | 15.14 | -0.46% | 358,254 |
| Oct 24, 2025 | 15.00 | 15.31 | 14.67 | 15.21 | 15.21 | 2.70% | 400,831 |
| Oct 23, 2025 | 14.74 | 14.94 | 14.52 | 14.81 | 14.81 | -0.20% | 269,473 |
| Oct 22, 2025 | 14.96 | 15.14 | 14.76 | 14.84 | 14.84 | -0.87% | 316,720 |