Ardent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	13.25	13.54	11.61	11.97	-	-14.04%	759,692
Jul 15, 2025	14.57	14.62	13.77	13.92	13.92	-3.93%	445,645
Jul 14, 2025	14.17	14.55	14.16	14.49	14.49	2.26%	438,315
Jul 11, 2025	14.14	14.26	13.99	14.17	14.17	-0.70%	296,987
Jul 10, 2025	13.82	14.37	13.65	14.27	14.27	3.03%	341,688
Jul 9, 2025	13.84	13.96	13.47	13.85	13.85	0.58%	300,338
Jul 8, 2025	13.25	13.86	13.25	13.77	13.77	3.53%	570,600
Jul 7, 2025	13.42	13.54	13.19	13.30	13.30	-0.67%	316,242
Jul 3, 2025	13.52	13.54	13.28	13.39	13.39	-0.22%	104,061
Jul 2, 2025	13.62	13.66	13.30	13.42	13.42	-2.26%	240,824
Jul 1, 2025	13.61	14.01	13.61	13.73	13.73	0.51%	246,878
Jun 30, 2025	13.76	13.78	13.39	13.66	13.66	-0.15%	180,572
Jun 27, 2025	13.44	13.73	13.31	13.68	13.68	2.78%	827,860
Jun 26, 2025	13.24	13.93	13.19	13.31	13.31	1.45%	446,148
Jun 25, 2025	13.17	13.24	13.05	13.12	13.12	-0.53%	122,568
Jun 24, 2025	12.99	13.24	12.90	13.19	13.19	1.93%	305,342
Jun 23, 2025	13.03	13.12	12.52	12.94	12.94	-0.77%	366,116
Jun 20, 2025	13.02	13.05	12.70	13.04	13.04	0.62%	339,801
Jun 18, 2025	12.71	13.14	12.64	12.96	12.96	1.97%	337,974
Jun 17, 2025	12.81	12.89	12.44	12.71	12.71	-1.63%	316,027
Jun 16, 2025	13.19	13.35	12.81	12.92	12.92	-1.75%	326,673
Jun 13, 2025	13.48	13.49	13.11	13.15	13.15	-2.95%	267,499
Jun 12, 2025	13.34	13.59	13.26	13.55	13.55	1.57%	238,969
Jun 11, 2025	13.48	13.66	13.29	13.34	13.34	-0.60%	216,056
Jun 10, 2025	13.64	13.64	13.20	13.42	13.42	-1.90%	423,744
Jun 9, 2025	14.86	14.89	13.60	13.68	13.68	-7.94%	447,586
Jun 6, 2025	14.80	15.08	14.80	14.86	14.86	0.75%	204,510
Jun 5, 2025	14.66	14.85	14.66	14.75	14.75	1.24%	258,766
Jun 4, 2025	14.62	14.81	14.54	14.57	14.57	-	153,404
Jun 3, 2025	14.41	14.77	14.36	14.57	14.57	1.11%	176,492
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