Ardent Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.29	10.56	10.26	10.34	10.34	0.88%	280,597
Oct 1, 2026	10.22	10.40	10.08	10.25	10.25	-0.87%	333,123
Sep 30, 2026	10.62	10.62	10.31	10.34	10.34	-2.27%	360,493
Sep 29, 2026	10.44	10.63	10.29	10.58	10.58	1.05%	394,885
Sep 28, 2026	10.50	10.74	10.33	10.47	10.47	-0.66%	408,684
Sep 25, 2026	10.45	10.69	10.36	10.54	10.54	0.57%	251,877
Sep 24, 2026	10.65	10.81	10.44	10.48	10.48	-1.50%	470,629
Sep 23, 2026	10.71	11.03	10.47	10.64	10.64	-2.83%	427,224
Sep 22, 2026	10.70	11.03	10.68	10.95	10.95	3.20%	504,131
Sep 21, 2026	10.51	10.61	10.36	10.61	10.61	1.24%	456,635
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%	412,265
Sep 16, 2026	10.69	10.82	10.59	10.72	10.72	0.28%	565,513
Sep 15, 2026	10.89	10.94	10.43	10.69	10.69	-2.82%	528,217
Sep 14, 2026	11.11	11.28	10.88	11.00	11.00	0.18%	375,296
Sep 11, 2026	11.07	11.11	10.86	10.98	10.98	0.73%	349,549
Sep 10, 2026	11.03	11.22	10.65	10.90	10.90	-2.24%	501,931
Sep 9, 2026	10.63	11.21	10.52	11.15	11.15	3.72%	559,535
Sep 8, 2026	10.88	10.94	10.64	10.75	10.75	-1.47%	560,159
Sep 4, 2026	10.57	10.93	10.50	10.91	10.91	1.39%	448,443
Sep 3, 2026	11.05	11.07	10.74	10.76	10.76	-1.37%	509,465
Sep 2, 2026	11.10	11.13	10.81	10.91	10.91	-0.27%	527,202
Sep 1, 2026	10.83	11.27	10.83	10.94	10.94	1.11%	289,101
Aug 31, 2026	10.87	10.92	10.78	10.82	10.82	-1.28%	170,848
Aug 28, 2026	11.10	11.10	10.71	10.96	10.96	-0.27%	238,175
Aug 27, 2026	11.30	11.38	10.92	10.99	10.99	-2.14%	360,020
Aug 26, 2026	11.26	11.55	11.21	11.23	11.23	-0.62%	385,192
Aug 25, 2026	11.28	11.46	11.00	11.30	11.30	0.44%	364,072
Aug 24, 2026	10.99	11.30	10.95	11.25	11.25	2.37%	420,095
Aug 21, 2026	10.51	11.02	10.35	10.99	10.99	4.87%	232,570
Aug 20, 2026	10.58	10.74	10.40	10.48	10.48	-1.32%	236,616
Aug 19, 2026	11.02	11.28	10.61	10.62	10.62	-2.84%	369,222
Aug 18, 2026	11.03	11.08	10.85	10.93	10.93	0.37%	274,730
Aug 17, 2026	10.87	10.96	10.80	10.89	10.89	-0.18%	220,008
Aug 14, 2026	10.96	11.15	10.85	10.91	10.91	-1.00%	250,324
Aug 13, 2026	11.18	11.32	10.94	11.02	11.02	-0.72%	243,423
Aug 12, 2026	10.89	11.10	10.69	11.10	11.10	1.19%	297,177
Aug 11, 2026	11.13	11.32	10.96	10.97	10.97	-0.81%	323,310
Aug 10, 2026	11.39	11.73	10.92	11.06	11.06	-4.24%	555,267
Aug 7, 2026	11.56	11.89	11.46	11.55	11.55	-0.35%	339,802
Aug 6, 2026	11.35	11.64	11.08	11.59	11.59	3.85%	687,889
Aug 5, 2026	11.51	11.63	10.54	11.16	11.16	3.81%	1,015,992
Aug 4, 2026	10.80	10.81	10.42	10.75	10.75	-	412,558
Aug 3, 2026	10.77	10.91	10.61	10.75	10.75	0.75%	412,589
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