Ardent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.77	10.91	10.61	10.64	-	-0.28%	121,224
Jul 31, 2026	10.65	10.71	10.27	10.67	10.67	-0.56%	423,179
Jul 30, 2026	10.90	11.09	10.63	10.73	10.73	-1.83%	452,726
Jul 29, 2026	11.52	11.68	10.80	10.93	10.93	-4.71%	764,560
Jul 28, 2026	11.11	11.60	11.11	11.47	11.47	4.75%	607,934
Jul 27, 2026	10.76	11.19	10.64	10.95	10.95	2.91%	648,744
Jul 24, 2026	10.58	11.57	10.57	10.64	10.64	2.11%	936,027
Jul 23, 2026	10.17	10.42	10.03	10.42	10.42	0.48%	379,107
Jul 22, 2026	10.44	10.48	10.29	10.37	10.37	-0.77%	281,640
Jul 21, 2026	10.34	10.60	10.18	10.45	10.45	0.10%	428,414
Jul 20, 2026	10.11	10.47	10.11	10.44	10.44	2.86%	583,817
Jul 17, 2026	10.10	10.32	10.00	10.15	10.15	-0.49%	390,716
Jul 16, 2026	9.95	10.23	9.79	10.20	10.20	4.08%	559,223
Jul 15, 2026	9.65	9.85	9.52	9.80	9.80	-	669,613
Jul 14, 2026	9.25	9.97	9.01	9.80	9.80	-2.68%	635,960
Jul 13, 2026	9.93	10.35	9.93	10.07	10.07	-0.10%	437,283
Jul 10, 2026	10.08	10.29	9.90	10.08	10.08	-0.10%	416,783
Jul 9, 2026	9.98	10.24	9.82	10.09	10.09	-0.59%	375,582
Jul 8, 2026	10.77	10.77	10.13	10.15	10.15	-6.19%	624,988
Jul 7, 2026	10.91	11.01	10.75	10.82	10.82	-	400,755
Jul 6, 2026	10.81	11.03	10.46	10.82	10.82	0.56%	643,377
Jul 2, 2026	10.26	10.78	10.20	10.76	10.76	6.22%	677,452
Jul 1, 2026	9.89	10.39	9.89	10.13	10.13	2.95%	625,384
Jun 30, 2026	9.98	10.00	9.77	9.84	9.84	-0.91%	429,482
Jun 29, 2026	9.76	10.05	9.44	9.93	9.93	2.06%	527,272
Jun 26, 2026	9.36	9.75	9.31	9.73	9.73	3.95%	984,720
Jun 25, 2026	9.54	9.58	9.31	9.36	9.36	-0.43%	604,271
Jun 24, 2026	9.31	9.54	9.29	9.40	9.40	2.40%	470,889
Jun 23, 2026	8.99	9.28	8.98	9.18	9.18	1.66%	334,462
Jun 22, 2026	8.86	9.14	8.86	9.03	9.03	1.35%	410,121
Jun 18, 2026	9.09	9.38	8.84	8.91	8.91	-1.87%	505,783
Jun 17, 2026	9.24	9.66	9.05	9.08	9.08	-1.94%	342,556
Jun 16, 2026	9.60	9.65	9.26	9.26	9.26	-2.53%	1,282,619
Jun 15, 2026	9.42	9.56	9.06	9.50	9.50	1.60%	801,452
Jun 12, 2026	9.69	9.70	9.33	9.35	9.35	-3.31%	487,581
Jun 11, 2026	9.33	9.78	9.22	9.67	9.67	3.76%	564,077
Jun 10, 2026	9.34	9.47	9.18	9.32	9.32	-0.96%	514,610
Jun 9, 2026	8.78	9.43	8.76	9.41	9.41	6.57%	556,176
Jun 8, 2026	8.60	8.83	8.23	8.83	8.83	1.73%	898,613
Jun 5, 2026	8.73	8.90	8.59	8.68	8.68	0.93%	408,899
Jun 4, 2026	7.95	8.60	7.95	8.60	8.60	9.83%	1,533,576
Jun 3, 2026	8.45	8.48	7.71	7.83	7.83	-15.53%	1,914,102
Jun 2, 2026	9.16	9.30	9.05	9.27	9.27	0.54%	358,771
Jun 1, 2026	9.23	9.30	9.04	9.22	9.22	-0.11%	289,712
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