Skip to main content
Ardent Health Partners, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
17.74
-0.16 (-0.89%)
At close: Oct 25, 2024, 4:00 PM
17.50
-0.24 (-1.35%)
After-hours: Oct 25, 2024, 4:45 PM EDT

Ardent Health Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202417.5317.5316.9517.5217.521.45%526,499
Aug 23, 202417.0917.4917.0917.2717.271.47%105,495
Aug 22, 202417.0017.1316.9217.0217.020.65%185,635
Aug 21, 202417.3417.5516.8616.9116.91-2.54%186,289
Aug 20, 202417.5017.9617.1617.3517.35-0.86%101,549
Aug 19, 202416.8517.7516.6217.5017.503.31%238,392
Aug 16, 202417.0117.2615.7616.9416.94-0.18%829,351
Aug 15, 202417.2917.2916.0316.9716.976.06%792,133
Aug 14, 202416.1216.3415.7916.0016.00-0.06%206,005
Aug 13, 202416.3916.3915.7816.0116.01-0.74%138,679
Aug 12, 202415.4016.5115.3716.1316.133.13%251,315
Aug 9, 202415.7515.7915.3015.6415.64-2.68%179,822
Aug 8, 202416.2316.2315.6916.0716.070.75%62,674
Aug 7, 202416.1116.3615.9315.9515.95-1.48%116,643
Aug 6, 202416.4616.6016.0816.1916.19-2.29%102,431
Aug 5, 202415.7516.7515.5316.5716.57-4.33%132,531
Aug 2, 202416.9717.6016.6517.3217.32-3.62%106,698
Aug 1, 202417.6618.1617.0417.9717.970.56%344,915
Jul 31, 202417.0018.0816.6217.8717.874.99%251,734
Jul 30, 202417.6117.8516.8517.0217.02-2.24%169,398
Jul 29, 202417.1217.4517.0617.4117.410.99%155,562
Jul 26, 202416.8217.5116.6917.2417.240.82%420,032
Jul 25, 202416.7517.3816.3917.1017.102.09%563,708
Jul 24, 202416.8017.1216.4916.7516.75-0.48%688,020
Jul 23, 202416.9517.2816.1816.8316.831.69%613,509
Jul 22, 202417.3017.3816.5016.5516.55-4.34%492,299
Jul 19, 202415.9317.6015.7317.3017.307.72%1,346,338