Skip to main content
/
Ardent Health Partners, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
13.20
+0.04 (0.30%)
At close: Mar 28, 2025, 4:00 PM
13.16
-0.04 (-0.34%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Ardent Health Partners Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 18, 2024→Mar 28, 2025Max ▾29 Jul12 Aug26 Aug9 Sep23 Sep7 Oct21 Oct4 Nov18 Nov2 Dec16 Dec30 Dec13 Jan27 Jan10 Feb24 Feb10 Mar24 MarAug '24​Aug '24Sep '24​Sep '24Oct '24​Oct '24Nov '24​Nov '24Dec '24​Dec '24Jan '25​Jan '25Feb '25​Feb '25Mar '25​Mar '2505.0010.0015.0020.0013.20

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.0513.2612.9913.2013.200.30%338,697
Mar 27, 202513.1413.3813.1213.1613.160.38%307,490
Mar 26, 202513.1613.4412.8713.1113.11-368,636
Mar 25, 202513.2513.4512.8813.1113.11-0.76%653,489
Mar 24, 202513.1513.4513.1513.2113.210.53%516,720
Mar 21, 202513.7613.9213.0713.1413.14-5.67%2,435,362
Mar 20, 202514.1514.1613.8113.9313.93-1.97%529,530
Mar 19, 202514.2814.5014.1714.2114.21-0.35%512,205
Mar 18, 202514.0914.3514.0114.2614.261.28%313,525
Mar 17, 202513.8514.3513.8214.0814.081.37%339,002
Mar 14, 202513.1913.9713.1913.8913.894.75%391,541
Mar 13, 202513.2413.5113.2113.2613.26-0.60%296,283
Mar 12, 202514.3114.3813.3413.3413.34-6.06%361,737
Mar 11, 202514.0814.4313.8014.2014.201.00%1,123,507
Mar 10, 202514.6215.0013.8514.0614.06-3.57%572,553
Mar 7, 202514.9015.1814.4614.5814.58-2.61%369,350
Mar 6, 202515.2615.3514.8814.9714.97-2.28%422,873
Mar 5, 202515.1715.4715.0315.3215.321.93%492,276
Mar 4, 202515.0915.1614.7315.0315.03-0.20%576,675
Mar 3, 202515.1315.5514.9215.0615.062.73%842,317
Feb 28, 202514.7214.8513.5514.6614.66-3.30%726,478
Feb 27, 202515.5915.5914.8215.1615.168.21%1,034,481
Feb 26, 202514.5414.6713.9614.0114.01-3.04%501,651
Feb 25, 202514.2514.6714.1414.4514.452.41%833,681
Feb 24, 202514.0014.3013.8014.1114.111.51%867,573
Feb 21, 202514.9614.9613.7713.9013.90-6.33%527,842
Feb 20, 202514.5815.0614.2114.8414.841.92%928,911
Feb 19, 202514.8114.8514.5314.5614.56-2.87%301,909
Feb 18, 202514.8415.0914.8414.9914.991.49%195,839
Feb 14, 202515.1515.2214.7114.7714.77-1.86%224,954
Feb 13, 202514.6115.0914.6115.0515.053.72%173,659
Feb 12, 202514.8814.9214.3114.5114.51-2.88%131,589
Feb 11, 202514.6515.0914.6014.9414.941.49%152,294
Feb 10, 202515.0515.0514.5514.7214.72-1.87%233,354
Feb 7, 202514.8215.1314.7115.0015.000.94%142,592
Feb 6, 202515.0815.3514.7814.8614.86-1.46%135,203
Feb 5, 202515.3115.5014.9715.0815.08-0.85%173,490
Feb 4, 202515.0815.3014.8715.2115.210.60%262,617
Feb 3, 202514.8215.1814.6615.1215.120.80%367,456
Jan 31, 202514.9315.1414.8015.0015.00-0.33%328,752
Jan 30, 202514.8715.0714.8015.0515.052.38%188,547
Jan 29, 202514.7814.9214.6014.7014.70-0.68%159,789
Jan 28, 202515.0815.4514.6814.8014.80-2.63%257,533
Jan 27, 202514.3615.6514.3615.2015.206.67%574,695
Jan 24, 202515.1915.1914.2214.2514.25-6.56%434,917
Jan 23, 202514.6215.3814.2615.2515.254.88%808,072
Jan 22, 202514.2114.6814.0814.5414.542.32%817,504
Jan 21, 202513.8514.2113.6314.2114.210.78%894,819
Jan 17, 202513.8714.2813.8714.1014.102.17%259,514
Jan 16, 202513.8614.2413.6913.8013.80-312,381