Ardent Health, Inc. ARDT
NYSE · United States · Health Services
$10.34-0.24 (-2.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.34 | -2.27% | $10.62 | $10.62 | $10.31 | 363.30K |
| 2026-09-29 | $10.58 | +1.05% | $10.44 | $10.63 | $10.29 | 396.30K |
| 2026-09-28 | $10.47 | -0.66% | $10.50 | $10.74 | $10.32 | 408.70K |
| 2026-09-25 | $10.54 | +0.57% | $10.45 | $10.69 | $10.36 | 251.90K |
| 2026-09-24 | $10.48 | -1.50% | $10.65 | $10.81 | $10.44 | 470.70K |
| 2026-09-23 | $10.64 | -2.83% | $10.71 | $11.03 | $10.47 | 427.20K |
| 2026-09-22 | $10.95 | +3.20% | $10.70 | $11.03 | $10.68 | 504.20K |
| 2026-09-21 | $10.61 | +1.24% | $10.51 | $10.61 | $10.36 | 456.80K |
| 2026-09-18 | $10.48 | -2.06% | $10.71 | $10.71 | $10.41 | 502.00K |
| 2026-09-17 | $10.70 | -0.19% | $10.90 | $10.90 | $10.63 | 412.30K |
| 2026-09-16 | $10.72 | +0.28% | $10.69 | $10.82 | $10.59 | 565.60K |
| 2026-09-15 | $10.69 | -2.82% | $10.89 | $10.94 | $10.43 | 528.20K |
| 2026-09-14 | $11.00 | +0.18% | $11.11 | $11.28 | $10.88 | 386.10K |
| 2026-09-11 | $10.98 | +0.73% | $11.07 | $11.11 | $10.85 | 349.60K |
| 2026-09-10 | $10.90 | -2.24% | $11.03 | $11.22 | $10.65 | 501.90K |
| 2026-09-09 | $11.15 | +3.72% | $10.63 | $11.20 | $10.52 | 563.60K |
| 2026-09-08 | $10.75 | -1.47% | $10.88 | $10.94 | $10.64 | 561.00K |
| 2026-09-04 | $10.91 | +1.39% | $10.57 | $10.93 | $10.50 | 449.00K |
| 2026-09-03 | $10.76 | -1.37% | $11.05 | $11.07 | $10.74 | 509.50K |
| 2026-09-02 | $10.91 | -0.27% | $11.10 | $11.13 | $10.81 | 527.20K |
| 2026-09-01 | $10.94 | +1.11% | $10.83 | $11.27 | $10.83 | 289.10K |
| 2026-08-31 | $10.82 | -1.28% | $10.87 | $10.92 | $10.78 | 170.80K |
| 2026-08-28 | $10.96 | -0.27% | $11.10 | $11.10 | $10.71 | 238.30K |
| 2026-08-27 | $10.99 | -2.14% | $11.30 | $11.38 | $10.92 | 361.00K |
| 2026-08-26 | $11.23 | -0.62% | $11.26 | $11.55 | $11.20 | 385.20K |
| 2026-08-25 | $11.30 | +0.44% | $11.28 | $11.46 | $11.00 | 364.10K |
| 2026-08-24 | $11.25 | +2.37% | $10.99 | $11.30 | $10.94 | 420.30K |
| 2026-08-21 | $10.99 | +4.87% | $10.51 | $11.02 | $10.35 | 239.10K |
| 2026-08-20 | $10.48 | -1.32% | $10.58 | $10.74 | $10.40 | 237.60K |
| 2026-08-19 | $10.62 | -2.84% | $11.02 | $11.28 | $10.61 | 369.60K |
| 2026-08-18 | $10.93 | +0.37% | $11.03 | $11.08 | $10.85 | 274.70K |
| 2026-08-17 | $10.89 | -0.18% | $10.87 | $10.96 | $10.80 | 220.00K |
| 2026-08-14 | $10.91 | -1.00% | $10.96 | $11.15 | $10.85 | 250.40K |
| 2026-08-13 | $11.02 | -0.72% | $11.18 | $11.32 | $10.94 | 244.80K |
| 2026-08-12 | $11.10 | +1.19% | $10.89 | $11.10 | $10.69 | 297.20K |
| 2026-08-11 | $10.97 | -0.81% | $11.13 | $11.31 | $10.95 | 323.30K |
| 2026-08-10 | $11.06 | -4.24% | $11.39 | $11.73 | $10.92 | 555.30K |
| 2026-08-07 | $11.55 | -0.35% | $11.56 | $11.89 | $11.46 | 339.80K |
| 2026-08-06 | $11.59 | +3.85% | $11.35 | $11.64 | $11.07 | 687.90K |
| 2026-08-05 | $11.16 | +3.81% | $11.51 | $11.63 | $10.54 | 1.02M |
| 2026-08-04 | $10.75 | 0.00% | $10.80 | $10.81 | $10.42 | 413.40K |
| 2026-08-03 | $10.75 | +0.75% | $10.77 | $10.91 | $10.61 | 412.60K |
| 2026-07-31 | $10.67 | -0.56% | $10.65 | $10.70 | $10.27 | 423.90K |
| 2026-07-30 | $10.73 | -1.83% | $10.90 | $11.09 | $10.63 | 452.70K |
| 2026-07-29 | $10.93 | -4.71% | $11.52 | $11.68 | $10.80 | 764.80K |
| 2026-07-28 | $11.47 | +4.75% | $11.11 | $11.60 | $11.11 | 608.20K |
| 2026-07-27 | $10.95 | +2.91% | $10.76 | $11.19 | $10.64 | 648.70K |
| 2026-07-24 | $10.64 | +2.11% | $10.58 | $11.57 | $10.57 | 957.20K |
| 2026-07-23 | $10.42 | +0.48% | $10.17 | $10.42 | $10.03 | 392.60K |
| 2026-07-22 | $10.37 | -0.77% | $10.44 | $10.48 | $10.29 | 281.60K |
| 2026-07-21 | $10.45 | +0.10% | $10.34 | $10.60 | $10.18 | 428.40K |
| 2026-07-20 | $10.44 | +2.86% | $10.11 | $10.47 | $10.11 | 583.90K |
| 2026-07-17 | $10.15 | -0.49% | $10.10 | $10.32 | $10.00 | 390.70K |
| 2026-07-16 | $10.20 | +4.08% | $9.95 | $10.23 | $9.79 | 559.30K |
| 2026-07-15 | $9.80 | 0.00% | $9.65 | $9.85 | $9.52 | 669.60K |
| 2026-07-14 | $9.80 | -2.68% | $9.25 | $9.97 | $9.01 | 636.00K |
| 2026-07-13 | $10.07 | -0.10% | $9.93 | $10.35 | $9.93 | 437.30K |
| 2026-07-10 | $10.08 | -0.10% | $10.08 | $10.28 | $9.90 | 416.80K |
| 2026-07-09 | $10.09 | -0.59% | $9.98 | $10.24 | $9.82 | 375.60K |
| 2026-07-08 | $10.15 | -6.19% | $10.77 | $10.77 | $10.13 | 625.00K |
| 2026-07-07 | $10.82 | 0.00% | $10.91 | $11.01 | $10.75 | 402.60K |
| 2026-07-06 | $10.82 | +0.56% | $10.81 | $11.03 | $10.46 | 643.40K |
| 2026-07-02 | $10.76 | +6.22% | $10.26 | $10.78 | $10.20 | 677.50K |
| 2026-07-01 | $10.13 | +2.95% | $9.89 | $10.39 | $9.89 | 625.40K |
| 2026-06-30 | $9.84 | -0.91% | $9.98 | $9.99 | $9.77 | 477.00K |
| 2026-06-29 | $9.93 | +2.06% | $9.76 | $10.05 | $9.44 | 527.40K |
| 2026-06-26 | $9.73 | +3.95% | $9.36 | $9.75 | $9.31 | 1.01M |
| 2026-06-25 | $9.36 | -0.43% | $9.54 | $9.58 | $9.31 | 604.30K |
| 2026-06-24 | $9.40 | +2.40% | $9.31 | $9.54 | $9.29 | 526.30K |
| 2026-06-23 | $9.18 | +1.66% | $8.99 | $9.28 | $8.98 | 334.50K |
| 2026-06-22 | $9.03 | +1.35% | $8.86 | $9.14 | $8.86 | 410.10K |
| 2026-06-18 | $8.91 | -1.87% | $9.09 | $9.38 | $8.84 | 505.80K |
| 2026-06-17 | $9.08 | -1.94% | $9.24 | $9.66 | $9.05 | 342.60K |
| 2026-06-16 | $9.26 | -2.53% | $9.60 | $9.65 | $9.26 | 1.28M |
| 2026-06-15 | $9.50 | +1.60% | $9.42 | $9.56 | $9.06 | 801.50K |
| 2026-06-12 | $9.35 | -3.31% | $9.69 | $9.70 | $9.33 | 487.60K |
| 2026-06-11 | $9.67 | +3.76% | $9.33 | $9.77 | $9.22 | 564.10K |
| 2026-06-10 | $9.32 | -0.96% | $9.34 | $9.47 | $9.18 | 514.60K |
| 2026-06-09 | $9.41 | +6.57% | $8.78 | $9.43 | $8.76 | 556.30K |
| 2026-06-08 | $8.83 | +1.73% | $8.60 | $8.83 | $8.23 | 901.80K |
| 2026-06-05 | $8.68 | +0.93% | $8.73 | $8.90 | $8.59 | 411.00K |
| 2026-06-04 | $8.60 | +9.83% | $7.95 | $8.60 | $7.95 | 1.53M |
| 2026-06-03 | $7.83 | -15.53% | $8.45 | $8.48 | $7.71 | 1.92M |
| 2026-06-02 | $9.27 | +0.54% | $9.16 | $9.30 | $9.05 | 369.80K |
| 2026-06-01 | $9.22 | -0.11% | $9.23 | $9.30 | $9.04 | 289.70K |
| 2026-05-29 | $9.23 | -2.43% | $9.48 | $9.52 | $9.19 | 909.50K |
| 2026-05-28 | $9.46 | +0.64% | $9.29 | $9.52 | $9.24 | 291.20K |
| 2026-05-27 | $9.40 | +1.18% | $9.35 | $9.51 | $9.28 | 267.70K |
| 2026-05-26 | $9.29 | +0.65% | $9.20 | $9.34 | $8.98 | 284.50K |
| 2026-05-22 | $9.23 | +0.22% | $9.19 | $9.39 | $9.08 | 379.70K |