Ardent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.07	18.22	17.39	17.80	17.80	0.68%	779,516
Nov 12, 2026	18.31	18.35	17.51	17.68	17.68	-2.80%	626,232
Nov 11, 2026	17.92	18.34	17.77	18.19	18.19	1.45%	609,330
Nov 10, 2026	18.08	18.08	17.51	17.93	17.93	-0.22%	747,226
Nov 9, 2026	17.83	18.57	17.18	17.97	17.97	3.87%	1,589,115
Nov 6, 2026	15.84	17.68	15.58	17.30	17.30	8.81%	3,465,796
Nov 5, 2026	14.65	16.23	14.21	15.90	15.90	22.40%	2,471,501
Nov 4, 2026	12.15	13.25	12.15	12.99	12.99	10.93%	1,077,532
Nov 3, 2026	11.59	11.83	11.55	11.71	11.71	-0.17%	336,100
Nov 2, 2026	12.14	12.39	11.60	11.73	11.73	-2.49%	368,255
Oct 30, 2026	12.43	12.43	11.96	12.03	12.03	-2.20%	380,272
Oct 29, 2026	12.08	12.34	11.98	12.30	12.30	3.10%	602,600
Oct 28, 2026	11.82	12.05	11.77	11.93	11.93	0.85%	377,463
Oct 27, 2026	12.23	12.25	11.70	11.83	11.83	-2.87%	372,716
Oct 26, 2026	12.13	12.47	12.05	12.18	12.18	-0.73%	237,153
Oct 23, 2026	12.22	12.36	12.13	12.27	12.27	-0.73%	358,698
Oct 22, 2026	12.14	12.38	12.05	12.36	12.36	2.49%	330,719
Oct 21, 2026	12.08	12.21	11.95	12.06	12.06	-0.50%	314,064
Oct 20, 2026	11.84	12.13	11.84	12.12	12.12	3.68%	343,083
Oct 19, 2026	11.94	12.02	11.69	11.69	11.69	-2.18%	340,261
Oct 16, 2026	12.33	12.47	11.95	11.95	11.95	-2.05%	660,136
Oct 15, 2026	11.99	12.23	11.70	12.20	12.20	2.09%	537,642
Oct 14, 2026	11.72	12.00	11.55	11.95	11.95	2.22%	1,045,228
Oct 13, 2026	11.58	11.81	11.03	11.69	11.69	1.39%	630,404
Oct 12, 2026	11.36	11.63	11.03	11.53	11.53	2.04%	574,199
Oct 9, 2026	11.08	11.44	10.91	11.30	11.30	2.08%	568,333
Oct 8, 2026	10.92	11.13	10.71	11.07	11.07	1.75%	722,110
Oct 7, 2026	10.55	10.95	10.55	10.88	10.88	1.87%	684,128
Oct 6, 2026	10.63	10.84	10.49	10.68	10.68	1.23%	290,304
Oct 5, 2026	10.34	10.73	10.34	10.55	10.55	2.03%	376,734
Oct 2, 2026	10.29	10.56	10.26	10.34	10.34	0.88%	280,601
Oct 1, 2026	10.22	10.40	10.08	10.25	10.25	-0.87%	333,131
Sep 30, 2026	10.62	10.62	10.31	10.34	10.34	-2.27%	363,302
Sep 29, 2026	10.44	10.63	10.29	10.58	10.58	1.05%	396,293
Sep 28, 2026	10.50	10.74	10.33	10.47	10.47	-0.66%	408,687
Sep 25, 2026	10.45	10.69	10.36	10.54	10.54	0.57%	251,881
Sep 24, 2026	10.65	10.81	10.44	10.48	10.48	-1.50%	470,713
Sep 23, 2026	10.71	11.03	10.47	10.64	10.64	-2.83%	427,227
Sep 22, 2026	10.70	11.03	10.68	10.95	10.95	3.20%	504,171
Sep 21, 2026	10.51	10.61	10.36	10.61	10.61	1.24%	456,771
Sep 18, 2026	10.71	10.71	10.41	10.48	10.48	-2.06%	501,991
Sep 17, 2026	10.90	10.90	10.63	10.70	10.70	-0.19%	412,271
Sep 16, 2026	10.69	10.82	10.59	10.72	10.72	0.28%	565,580
Sep 15, 2026	10.89	10.94	10.43	10.69	10.69	-2.82%	528,222
Sep 14, 2026	11.11	11.28	10.88	11.00	11.00	0.18%	386,069
Sep 11, 2026	11.07	11.11	10.86	10.98	10.98	0.73%	349,553
Sep 10, 2026	11.03	11.22	10.65	10.90	10.90	-2.24%	501,939
Sep 9, 2026	10.63	11.21	10.52	11.15	11.15	3.72%	563,590
Sep 8, 2026	10.88	10.94	10.64	10.75	10.75	-1.47%	560,998
Sep 4, 2026	10.57	10.93	10.50	10.91	10.91	1.39%	449,033