Ardent Health Partners, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
14.41
-0.07 (-0.48%)
At close: Jun 2, 2025, 4:00 PM
14.41
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
Ardent Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 11.94 | 12.95 | 11.80 | 12.67 | 12.67 | 6.65% | 462,035 |
| Apr 8, 2025 | 12.49 | 12.59 | 11.81 | 11.88 | 11.88 | -1.49% | 295,815 |
| Apr 7, 2025 | 11.74 | 12.58 | 11.60 | 12.06 | 12.06 | -1.15% | 573,819 |
| Apr 4, 2025 | 12.55 | 12.70 | 12.13 | 12.20 | 12.20 | -4.61% | 317,601 |
| Apr 3, 2025 | 12.67 | 13.09 | 12.65 | 12.79 | 12.79 | -0.23% | 316,902 |
| Apr 2, 2025 | 12.62 | 12.91 | 12.34 | 12.82 | 12.82 | -1.16% | 618,192 |
| Apr 1, 2025 | 13.36 | 13.41 | 12.39 | 12.97 | 12.97 | -5.67% | 621,206 |
| Mar 31, 2025 | 13.08 | 13.88 | 13.08 | 13.75 | 13.75 | 4.17% | 642,532 |
| Mar 28, 2025 | 13.05 | 13.26 | 12.99 | 13.20 | 13.20 | 0.30% | 338,697 |
| Mar 27, 2025 | 13.14 | 13.38 | 13.12 | 13.16 | 13.16 | 0.38% | 307,490 |
| Mar 26, 2025 | 13.16 | 13.44 | 12.87 | 13.11 | 13.11 | - | 368,636 |
| Mar 25, 2025 | 13.25 | 13.45 | 12.88 | 13.11 | 13.11 | -0.76% | 653,489 |
| Mar 24, 2025 | 13.15 | 13.45 | 13.15 | 13.21 | 13.21 | 0.53% | 516,720 |
| Mar 21, 2025 | 13.76 | 13.92 | 13.07 | 13.14 | 13.14 | -5.67% | 2,435,362 |