Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
8.63
+0.09 (1.05%)
At close: Jan 22, 2026, 4:00 PM EST
8.62
-0.01 (-0.12%)
After-hours: Jan 22, 2026, 7:27 PM EST
Ardent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.53 | 8.79 | 8.53 | 8.63 | 8.63 | 1.05% | 302,871 |
| Jan 21, 2026 | 8.39 | 8.54 | 8.36 | 8.54 | 8.54 | 2.89% | 410,929 |
| Jan 20, 2026 | 8.49 | 8.64 | 8.22 | 8.30 | 8.30 | -3.49% | 392,942 |
| Jan 16, 2026 | 8.82 | 8.82 | 8.58 | 8.60 | 8.60 | -3.37% | 448,119 |
| Jan 15, 2026 | 8.73 | 8.94 | 8.57 | 8.90 | 8.90 | 2.42% | 278,575 |
| Jan 14, 2026 | 8.80 | 8.84 | 8.53 | 8.69 | 8.69 | -1.70% | 306,297 |
| Jan 13, 2026 | 8.86 | 8.86 | 8.72 | 8.84 | 8.84 | -0.23% | 206,582 |
| Jan 12, 2026 | 8.81 | 8.91 | 8.70 | 8.86 | 8.86 | -0.11% | 281,156 |
| Jan 9, 2026 | 9.26 | 9.26 | 8.80 | 8.87 | 8.87 | -3.69% | 399,406 |
| Jan 8, 2026 | 9.03 | 9.24 | 9.03 | 9.21 | 9.21 | 1.99% | 554,558 |
| Jan 7, 2026 | 9.35 | 9.38 | 8.99 | 9.03 | 9.03 | -3.11% | 237,257 |
| Jan 6, 2026 | 8.95 | 9.34 | 8.94 | 9.32 | 9.32 | 4.25% | 335,671 |
| Jan 5, 2026 | 8.60 | 9.03 | 8.50 | 8.94 | 8.94 | 3.47% | 367,978 |
| Jan 2, 2026 | 8.81 | 8.81 | 8.54 | 8.64 | 8.64 | -2.15% | 389,114 |
| 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 |