Ardent Health, Inc. (ARDT)
NYSE: ARDT · Real-Time Price · USD
9.23
-0.23 (-2.43%)
May 29, 2026, 4:00 PM EDT - Market closed
Ardent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.48 | 9.53 | 9.19 | 9.23 | 9.23 | -2.43% | 897,364 |
| May 28, 2026 | 9.29 | 9.52 | 9.24 | 9.46 | 9.46 | 0.64% | 289,570 |
| May 27, 2026 | 9.35 | 9.51 | 9.28 | 9.40 | 9.40 | 1.18% | 261,413 |
| May 26, 2026 | 9.20 | 9.34 | 8.99 | 9.29 | 9.29 | 0.65% | 278,657 |
| May 22, 2026 | 9.19 | 9.39 | 9.08 | 9.23 | 9.23 | 0.22% | 371,618 |
| May 21, 2026 | 9.31 | 9.38 | 9.00 | 9.21 | 9.21 | -2.54% | 337,395 |
| May 20, 2026 | 9.77 | 9.77 | 9.28 | 9.45 | 9.45 | -3.57% | 397,613 |
| May 19, 2026 | 10.15 | 10.24 | 9.73 | 9.80 | 9.80 | -3.35% | 420,314 |
| May 18, 2026 | 10.18 | 10.40 | 10.08 | 10.14 | 10.14 | 0.40% | 359,627 |
| May 15, 2026 | 10.17 | 10.38 | 9.97 | 10.10 | 10.10 | -2.13% | 519,082 |
| May 14, 2026 | 9.99 | 10.36 | 9.88 | 10.32 | 10.32 | 4.14% | 308,677 |
| May 13, 2026 | 9.96 | 10.02 | 9.73 | 9.91 | 9.91 | -1.59% | 420,617 |
| May 12, 2026 | 9.95 | 10.31 | 9.78 | 10.07 | 10.07 | 1.21% | 267,094 |
| May 11, 2026 | 9.66 | 10.35 | 9.51 | 9.95 | 9.95 | -1.58% | 400,708 |
| May 8, 2026 | 9.91 | 10.27 | 9.73 | 10.11 | 10.11 | 2.12% | 385,489 |
| May 7, 2026 | 9.52 | 9.98 | 9.48 | 9.90 | 9.90 | 5.66% | 728,208 |
| May 6, 2026 | 9.97 | 10.27 | 9.31 | 9.37 | 9.37 | -7.50% | 547,536 |
| May 5, 2026 | 9.96 | 10.27 | 9.62 | 10.13 | 10.13 | 1.50% | 492,300 |
| May 4, 2026 | 10.12 | 10.28 | 9.94 | 9.98 | 9.98 | -1.67% | 446,355 |
| May 1, 2026 | 9.91 | 10.28 | 9.76 | 10.15 | 10.15 | 4.00% | 758,879 |
| Apr 30, 2026 | 9.65 | 9.81 | 9.41 | 9.76 | 9.76 | 1.35% | 456,088 |
| 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% | 293,034 |
| Apr 27, 2026 | 9.65 | 10.10 | 9.48 | 10.04 | 10.04 | 3.61% | 241,882 |
| Apr 24, 2026 | 9.30 | 9.70 | 9.11 | 9.69 | 9.69 | 0.10% | 388,465 |
| Apr 23, 2026 | 9.88 | 10.01 | 9.66 | 9.68 | 9.68 | -1.73% | 348,710 |
| Apr 22, 2026 | 9.76 | 9.91 | 9.70 | 9.85 | 9.85 | 1.13% | 204,685 |
| Apr 21, 2026 | 10.21 | 10.28 | 9.72 | 9.74 | 9.74 | -4.13% | 430,693 |
| Apr 20, 2026 | 9.89 | 10.34 | 9.89 | 10.16 | 10.16 | 2.52% | 359,547 |
| Apr 17, 2026 | 9.62 | 10.03 | 9.57 | 9.91 | 9.91 | 4.98% | 585,046 |
| Apr 16, 2026 | 9.38 | 9.54 | 9.33 | 9.44 | 9.44 | - | 288,629 |
| 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% | 355,527 |
| 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% | 304,580 |
| Apr 9, 2026 | 9.25 | 9.74 | 9.17 | 9.53 | 9.53 | 2.14% | 275,330 |
| Apr 8, 2026 | 9.37 | 9.54 | 9.30 | 9.33 | 9.33 | 3.44% | 589,433 |
| Apr 7, 2026 | 9.00 | 9.12 | 8.91 | 9.02 | 9.02 | 0.78% | 231,858 |
| Apr 6, 2026 | 8.64 | 8.96 | 8.60 | 8.95 | 8.95 | 3.35% | 299,289 |
| 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% | 469,876 |
| Mar 30, 2026 | 8.61 | 8.62 | 8.25 | 8.26 | 8.26 | -3.84% | 218,690 |
| Mar 27, 2026 | 8.65 | 8.67 | 8.49 | 8.59 | 8.59 | -2.16% | 278,633 |
| Mar 26, 2026 | 8.76 | 8.98 | 8.72 | 8.78 | 8.78 | - | 317,803 |
| Mar 25, 2026 | 8.67 | 8.79 | 8.55 | 8.78 | 8.78 | 2.21% | 246,571 |
| Mar 24, 2026 | 8.55 | 8.64 | 8.37 | 8.59 | 8.59 | -0.58% | 381,469 |
| Mar 23, 2026 | 8.67 | 8.82 | 8.60 | 8.64 | 8.64 | 2.01% | 434,293 |
| Mar 20, 2026 | 8.77 | 8.77 | 8.37 | 8.47 | 8.47 | -2.64% | 763,549 |
| Mar 19, 2026 | 8.99 | 9.06 | 8.65 | 8.70 | 8.70 | -3.65% | 384,739 |