Skip to main content
Ardent Health Partners, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
14.21
+0.11 (0.78%)
Jan 21, 2025, 4:00 PM EST - Market closed

Ardent Health Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202513.8514.2113.6314.2114.210.78%894,819
Jan 17, 202513.8714.2813.8714.1014.102.17%259,514
Jan 16, 202513.8614.2413.6913.8013.80-312,381
Jan 15, 202514.3914.6813.6913.8013.80-1.78%403,162
Jan 14, 202515.8015.9814.0014.0514.05-12.46%656,432
Jan 13, 202515.7116.1915.4716.0516.051.58%125,142
Jan 10, 202516.2216.2715.7515.8015.80-3.83%143,045
Jan 8, 202516.2716.4315.9816.4316.430.43%97,685
Jan 7, 202515.9416.5215.9416.3616.362.76%178,645
Jan 6, 202516.6216.7515.7915.9215.92-4.33%281,094
Jan 3, 202517.1417.1416.5216.6416.64-1.25%327,655
Jan 2, 202517.0917.2916.6516.8516.85-1.35%291,046
Dec 31, 202416.8217.1016.7717.0817.082.71%295,177
Dec 30, 202416.9116.9716.5016.6316.63-1.66%392,397
Dec 27, 202417.1017.3416.6716.9116.911.32%348,685
Dec 26, 202415.9616.7015.9616.6916.693.86%243,032
Dec 24, 202415.8916.1415.6716.0716.071.07%46,129
Dec 23, 202416.0316.0315.6215.9015.90-0.69%132,406
Dec 20, 202415.9516.3015.8416.0116.01-0.25%487,248
Dec 19, 202416.1616.2615.8816.0516.05-0.68%197,493
Dec 18, 202416.8717.0716.1516.1616.16-3.69%313,027
Dec 17, 202416.4417.2916.3416.7816.780.96%270,454
Dec 16, 202416.7117.0216.4816.6216.62-0.42%241,167
Dec 13, 202416.5616.9216.3516.6916.69-0.06%147,209
Dec 12, 202416.7517.0816.4316.7016.70-1.42%174,309
Dec 11, 202416.6917.1316.3516.9416.941.56%299,864
Dec 10, 202416.8017.2416.1316.6816.680.97%408,714
Dec 9, 202416.6217.1416.3416.5216.52-0.78%397,288
Dec 6, 202416.1816.6815.9416.6516.654.06%282,817
Dec 5, 202416.8316.8315.9616.0016.00-4.93%325,221
Dec 4, 202416.4716.9416.1316.8316.832.56%126,386
Dec 3, 202416.5116.6016.0116.4116.410.37%174,156
Dec 2, 202416.0616.8015.9016.3516.352.32%223,608
Nov 29, 202416.0716.0815.7515.9815.980.25%66,018
Nov 27, 202416.2516.4415.9315.9415.94-1.30%101,062
Nov 26, 202416.5116.5116.0416.1516.15-1.58%134,834
Nov 25, 202415.6316.4315.5516.4116.413.66%286,777
Nov 22, 202415.6815.8615.3615.8315.830.19%385,388
Nov 21, 202416.3516.4215.5815.8015.80-3.89%274,111
Nov 20, 202416.6516.7616.3516.4416.44-1.20%180,749
Nov 19, 202416.7716.9616.2916.6416.64-2.12%240,847
Nov 18, 202416.6317.0116.3017.0017.002.35%246,958
Nov 15, 202417.9117.9116.4116.6116.61-6.74%242,202
Nov 14, 202417.5617.9517.1917.8117.814.76%238,257
Nov 13, 202417.5117.5116.8417.0017.00-0.82%147,905
Nov 12, 202417.3417.5017.0617.1417.14-0.98%170,150
Nov 11, 202416.3817.5216.2017.3117.315.74%423,070
Nov 8, 202417.6017.6016.2716.3716.37-6.67%383,726
Nov 7, 202415.6718.0014.5817.5417.547.81%598,910
Nov 6, 202416.4717.0015.8216.2716.27-9.86%563,454
Nov 5, 202417.5318.1917.3618.0518.052.62%167,199
Nov 4, 202417.7018.0417.5417.5917.59-0.62%96,592
Nov 1, 202417.5917.8017.5117.7017.701.72%115,054
Oct 31, 202418.3818.4617.3917.4017.40-5.79%205,748
Oct 30, 202418.6018.8518.2418.4718.47-1.23%98,605
Oct 29, 202417.9918.7917.8918.7018.703.66%290,066
Oct 28, 202418.0118.2517.6518.0418.041.69%170,403
Oct 25, 202417.7618.1717.5417.7417.74-0.89%175,312
Oct 24, 202419.2519.6417.7717.9017.90-7.25%444,436
Oct 23, 202419.2319.5519.0819.3019.30-0.21%229,749
Oct 22, 202418.6019.3618.5219.3419.343.64%260,283
Oct 21, 202419.4719.5618.3518.6618.66-4.50%268,875
Oct 18, 202419.4619.9419.2619.5419.540.21%130,429
Oct 17, 202420.1920.1919.3719.5019.50-3.42%152,244
Oct 16, 202419.3920.7219.3920.1920.194.34%509,297
Oct 15, 202419.0120.1119.0119.3519.352.54%347,120
Oct 14, 202418.7619.0518.5618.8718.87-0.58%123,416
Oct 11, 202418.4818.9918.3118.9818.984.75%215,418
Oct 10, 202417.7418.4617.7418.1218.120.67%158,377
Oct 9, 202417.4318.0117.3018.0018.002.16%114,704
Oct 8, 202417.6118.2517.2917.6217.62-0.06%197,075
Oct 7, 202417.9917.9917.5317.6317.63-2.00%843,921
Oct 4, 202417.6518.0317.2917.9917.991.30%251,040
Oct 3, 202419.0519.2517.2817.7617.76-6.82%516,366
Oct 2, 202418.9619.2618.5519.0619.060.79%304,429
Oct 1, 202418.3419.1017.9918.9118.912.88%608,089
Sep 30, 202418.4218.4217.6618.3818.380.44%422,712
Sep 27, 202419.1019.1018.0218.3018.30-4.19%339,827
Sep 26, 202419.2619.4918.8919.1019.10-1.24%359,835
Sep 25, 202419.6519.9419.3219.3419.34-0.05%661,608
Sep 24, 202419.2319.4818.9619.3519.351.47%423,381
Sep 23, 202418.2819.5218.1219.0719.074.32%670,116
Sep 20, 202418.4018.4817.8018.2818.281.73%2,808,988
Sep 19, 202417.3017.9717.1017.9717.975.21%360,495
Sep 18, 202417.1317.4216.7917.0817.08-0.81%202,475
Sep 17, 202417.5817.7016.7317.2217.22-1.88%402,782
Sep 16, 202418.2118.4217.3117.5517.55-3.31%252,799
Sep 13, 202417.9718.2017.5218.1518.151.17%222,148
Sep 12, 202418.5718.7817.8417.9417.94-3.13%332,228
Sep 11, 202418.1718.8818.1718.5218.521.15%235,111
Sep 10, 202418.2018.8718.0418.3118.310.49%208,294
Sep 9, 202419.1819.4718.1618.2218.22-5.05%340,297
Sep 6, 202419.4619.8618.3319.1919.19-1.99%286,573
Sep 5, 202419.5619.9719.5019.5819.58-0.46%205,231
Sep 4, 202419.1820.1918.9119.6719.671.92%346,981
Sep 3, 202419.8320.3019.2819.3019.30-2.67%373,101
Aug 30, 202419.8520.1319.3819.8319.830.61%418,750
Aug 29, 202419.3619.8719.1819.7119.714.84%562,214
Aug 28, 202419.3719.3918.2018.8018.801.18%649,725
Aug 27, 202417.5519.1617.3918.5818.586.05%1,485,230