Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
9.64
+0.23 (2.44%)
At close: Mar 4, 2026, 4:00 PM EST
8.47
-1.17 (-12.14%)
After-hours: Mar 4, 2026, 4:35 PM EST
Ardent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.45 | 9.81 | 9.36 | 9.64 | - | 2.44% | 365,603 |
| Mar 3, 2026 | 9.28 | 9.44 | 8.91 | 9.41 | 9.41 | -0.74% | 318,585 |
| Mar 2, 2026 | 9.24 | 9.58 | 9.24 | 9.48 | 9.48 | 0.96% | 335,751 |
| Feb 27, 2026 | 9.34 | 9.61 | 9.12 | 9.39 | 9.39 | -0.95% | 429,627 |
| Feb 26, 2026 | 9.83 | 9.88 | 9.45 | 9.48 | 9.48 | -3.85% | 820,245 |
| Feb 25, 2026 | 9.77 | 9.98 | 9.66 | 9.86 | 9.86 | 2.49% | 436,454 |
| Feb 24, 2026 | 9.69 | 9.71 | 9.50 | 9.62 | 9.62 | -0.93% | 350,821 |
| Feb 23, 2026 | 9.42 | 9.75 | 9.36 | 9.71 | 9.71 | 3.19% | 494,794 |
| Feb 20, 2026 | 9.49 | 9.54 | 9.26 | 9.41 | 9.41 | -1.57% | 294,594 |
| Feb 19, 2026 | 9.57 | 9.66 | 9.37 | 9.56 | 9.56 | -2.05% | 334,990 |
| Feb 18, 2026 | 9.76 | 9.96 | 9.61 | 9.76 | 9.76 | -0.20% | 460,055 |
| Feb 17, 2026 | 9.68 | 9.91 | 9.55 | 9.78 | 9.78 | 1.87% | 448,326 |
| Feb 13, 2026 | 9.50 | 9.71 | 9.43 | 9.60 | 9.60 | 1.27% | 384,535 |
| Feb 12, 2026 | 9.45 | 9.55 | 9.24 | 9.48 | 9.48 | 1.39% | 455,525 |
| Feb 11, 2026 | 8.95 | 9.45 | 8.86 | 9.35 | 9.35 | 4.12% | 359,350 |
| Feb 10, 2026 | 9.01 | 9.19 | 8.94 | 8.98 | 8.98 | -0.33% | 255,558 |
| Feb 9, 2026 | 8.87 | 9.11 | 8.84 | 9.01 | 9.01 | 0.78% | 317,355 |
| Feb 6, 2026 | 8.68 | 8.97 | 8.68 | 8.94 | 8.94 | 4.20% | 1,030,398 |
| Feb 5, 2026 | 8.69 | 8.72 | 8.44 | 8.58 | 8.58 | 0.35% | 310,258 |
| Feb 4, 2026 | 8.56 | 8.83 | 8.52 | 8.55 | 8.55 | 0.59% | 440,826 |
| Feb 3, 2026 | 8.51 | 8.85 | 8.40 | 8.50 | 8.50 | -1.05% | 421,873 |
| Feb 2, 2026 | 8.15 | 8.69 | 8.15 | 8.59 | 8.59 | 5.14% | 598,841 |
| Jan 30, 2026 | 8.16 | 8.28 | 8.07 | 8.17 | 8.17 | -0.85% | 458,906 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.10 | 8.24 | 8.24 | -0.12% | 253,051 |
| Jan 28, 2026 | 8.28 | 8.32 | 8.12 | 8.25 | 8.25 | -0.72% | 298,077 |
| Jan 27, 2026 | 8.48 | 8.48 | 8.21 | 8.31 | 8.31 | -1.77% | 362,752 |
| Jan 26, 2026 | 8.56 | 8.67 | 8.34 | 8.46 | 8.46 | -1.17% | 266,207 |
| Jan 23, 2026 | 8.58 | 8.61 | 8.40 | 8.56 | 8.56 | -0.81% | 368,012 |
| Jan 22, 2026 | 8.53 | 8.79 | 8.53 | 8.63 | 8.63 | 1.05% | 303,169 |
| 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% | 392,967 |
| Jan 16, 2026 | 8.82 | 8.82 | 8.58 | 8.60 | 8.60 | -3.37% | 452,665 |
| Jan 15, 2026 | 8.73 | 8.94 | 8.57 | 8.90 | 8.90 | 2.42% | 278,585 |
| Jan 14, 2026 | 8.80 | 8.84 | 8.53 | 8.69 | 8.69 | -1.70% | 552,397 |
| Jan 13, 2026 | 8.86 | 8.86 | 8.72 | 8.84 | 8.84 | -0.23% | 212,830 |
| Jan 12, 2026 | 8.81 | 8.91 | 8.70 | 8.86 | 8.86 | -0.11% | 287,519 |
| Jan 9, 2026 | 9.26 | 9.26 | 8.80 | 8.87 | 8.87 | -3.69% | 399,536 |
| Jan 8, 2026 | 9.03 | 9.24 | 9.03 | 9.21 | 9.21 | 1.99% | 554,570 |
| 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% | 336,047 |
| 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% | 475,805 |
| Dec 29, 2025 | 9.16 | 9.27 | 8.90 | 8.96 | 8.96 | -2.82% | 793,837 |
| Dec 26, 2025 | 8.97 | 9.31 | 8.82 | 9.22 | 9.22 | 2.79% | 583,014 |
| Dec 24, 2025 | 8.86 | 8.99 | 8.78 | 8.97 | 8.97 | 1.82% | 274,785 |
| Dec 23, 2025 | 8.81 | 8.87 | 8.70 | 8.81 | 8.81 | -0.11% | 495,646 |
| Dec 22, 2025 | 8.81 | 8.95 | 8.75 | 8.82 | 8.82 | 0.11% | 447,672 |
| Dec 19, 2025 | 8.87 | 8.97 | 8.81 | 8.81 | 8.81 | -1.34% | 435,455 |