Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
10.08
-0.03 (-0.30%)
May 11, 2026, 3:24 PM EDT - Market open
Ardent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.66 | 10.35 | 9.51 | 10.02 | - | -0.89% | 72,805 |
| May 8, 2026 | 9.91 | 10.27 | 9.73 | 10.11 | 10.11 | 2.12% | 385,303 |
| May 7, 2026 | 9.52 | 9.98 | 9.48 | 9.90 | 9.90 | 5.66% | 726,916 |
| May 6, 2026 | 9.97 | 10.27 | 9.31 | 9.37 | 9.37 | -7.50% | 547,526 |
| May 5, 2026 | 9.96 | 10.27 | 9.62 | 10.13 | 10.13 | 1.50% | 487,145 |
| May 4, 2026 | 10.12 | 10.28 | 9.94 | 9.98 | 9.98 | -1.67% | 446,354 |
| May 1, 2026 | 9.91 | 10.28 | 9.76 | 10.15 | 10.15 | 4.00% | 758,060 |
| Apr 30, 2026 | 9.65 | 9.81 | 9.41 | 9.76 | 9.76 | 1.35% | 455,198 |
| Apr 29, 2026 | 9.68 | 9.80 | 9.62 | 9.63 | 9.63 | -0.82% | 341,425 |
| Apr 28, 2026 | 10.09 | 10.10 | 9.62 | 9.71 | 9.71 | -3.29% | 293,026 |
| Apr 27, 2026 | 9.65 | 10.10 | 9.48 | 10.04 | 10.04 | 3.61% | 241,778 |
| Apr 24, 2026 | 9.30 | 9.70 | 9.11 | 9.69 | 9.69 | 0.10% | 361,806 |
| Apr 23, 2026 | 9.88 | 10.01 | 9.66 | 9.68 | 9.68 | -1.73% | 348,709 |
| Apr 22, 2026 | 9.76 | 9.91 | 9.70 | 9.85 | 9.85 | 1.13% | 202,171 |
| Apr 21, 2026 | 10.21 | 10.28 | 9.72 | 9.74 | 9.74 | -4.13% | 430,560 |
| Apr 20, 2026 | 9.89 | 10.34 | 9.89 | 10.16 | 10.16 | 2.52% | 358,351 |
| Apr 17, 2026 | 9.62 | 10.03 | 9.57 | 9.91 | 9.91 | 4.98% | 583,014 |
| Apr 16, 2026 | 9.38 | 9.54 | 9.33 | 9.44 | 9.44 | - | 256,677 |
| Apr 15, 2026 | 9.39 | 9.54 | 9.10 | 9.44 | 9.44 | 0.21% | 271,150 |
| Apr 14, 2026 | 9.24 | 9.51 | 9.24 | 9.42 | 9.42 | 1.62% | 355,520 |
| Apr 13, 2026 | 9.30 | 9.32 | 9.09 | 9.27 | 9.27 | -1.38% | 265,400 |
| Apr 10, 2026 | 9.54 | 9.54 | 9.30 | 9.40 | 9.40 | -1.36% | 254,108 |
| Apr 9, 2026 | 9.25 | 9.74 | 9.17 | 9.53 | 9.53 | 2.14% | 275,029 |
| Apr 8, 2026 | 9.37 | 9.54 | 9.30 | 9.33 | 9.33 | 3.44% | 589,399 |
| Apr 7, 2026 | 9.00 | 9.12 | 8.91 | 9.02 | 9.02 | 0.78% | 231,857 |
| Apr 6, 2026 | 8.64 | 8.96 | 8.60 | 8.95 | 8.95 | 3.35% | 299,085 |
| Apr 2, 2026 | 8.48 | 8.67 | 8.30 | 8.66 | 8.66 | -0.12% | 300,493 |
| Apr 1, 2026 | 8.59 | 8.67 | 8.52 | 8.67 | 8.67 | 1.29% | 260,313 |
| Mar 31, 2026 | 8.38 | 8.63 | 8.34 | 8.56 | 8.56 | 3.63% | 468,021 |
| Mar 30, 2026 | 8.61 | 8.62 | 8.25 | 8.26 | 8.26 | -3.84% | 212,961 |
| Mar 27, 2026 | 8.65 | 8.67 | 8.49 | 8.59 | 8.59 | -2.16% | 270,887 |
| Mar 26, 2026 | 8.76 | 8.98 | 8.72 | 8.78 | 8.78 | - | 317,502 |
| Mar 25, 2026 | 8.67 | 8.79 | 8.55 | 8.78 | 8.78 | 2.21% | 246,570 |
| Mar 24, 2026 | 8.55 | 8.64 | 8.37 | 8.59 | 8.59 | -0.58% | 381,468 |
| Mar 23, 2026 | 8.67 | 8.82 | 8.60 | 8.64 | 8.64 | 2.01% | 433,528 |
| Mar 20, 2026 | 8.77 | 8.77 | 8.37 | 8.47 | 8.47 | -2.64% | 733,357 |
| Mar 19, 2026 | 8.99 | 9.06 | 8.65 | 8.70 | 8.70 | -3.65% | 370,897 |
| Mar 18, 2026 | 9.28 | 9.37 | 8.92 | 9.03 | 9.03 | -2.90% | 292,364 |
| Mar 17, 2026 | 9.35 | 9.51 | 9.16 | 9.30 | 9.30 | 0.54% | 263,834 |
| Mar 16, 2026 | 9.39 | 9.54 | 9.23 | 9.25 | 9.25 | -1.49% | 272,326 |
| Mar 13, 2026 | 9.30 | 9.39 | 9.15 | 9.39 | 9.39 | 1.62% | 301,460 |
| Mar 12, 2026 | 8.93 | 9.27 | 8.91 | 9.24 | 9.24 | 2.44% | 351,865 |
| Mar 11, 2026 | 8.95 | 9.09 | 8.83 | 9.02 | 9.02 | -0.22% | 248,211 |
| Mar 10, 2026 | 9.20 | 9.20 | 8.78 | 9.04 | 9.04 | -1.42% | 432,045 |
| Mar 9, 2026 | 8.74 | 9.19 | 8.56 | 9.17 | 9.17 | 3.03% | 742,575 |
| Mar 6, 2026 | 9.25 | 9.32 | 8.77 | 8.90 | 8.90 | -5.72% | 442,277 |
| Mar 5, 2026 | 8.62 | 9.81 | 8.62 | 9.44 | 9.44 | -2.07% | 881,306 |
| Mar 4, 2026 | 9.45 | 9.81 | 9.36 | 9.64 | 9.64 | 2.44% | 354,650 |
| 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 |