Ardent Health, Inc. ARDT
17.80 USD +0.12 (+0.68%)
Regular-session close
17.80 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
17.39 Day range 18.22
7.83 52-week range 18.19
- YTD
- +101.59%
- 1 year
- +91.40%
ARDT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.07 | 18.22 | 17.39 | 17.80 | +0.12 | +0.68% | 779,496 |
| Nov 12, 2026 | 18.31 | 18.35 | 17.51 | 17.68 | -0.51 | -2.80% | 626,216 |
| Nov 11, 2026 | 17.92 | 18.34 | 17.76 | 18.19 | +0.26 | +1.45% | 608,961 |
| Nov 10, 2026 | 18.08 | 18.08 | 17.51 | 17.93 | -0.04 | -0.22% | 747,200 |
| Nov 9, 2026 | 17.83 | 18.57 | 17.17 | 17.97 | +0.67 | +3.87% | 1,588,900 |
| Nov 6, 2026 | 15.84 | 17.67 | 15.58 | 17.30 | +1.40 | +8.81% | 3,465,600 |
| Nov 5, 2026 | 14.65 | 16.23 | 14.21 | 15.90 | +2.91 | +22.40% | 2,470,900 |
| Nov 4, 2026 | 12.15 | 13.25 | 12.15 | 12.99 | +1.28 | +10.93% | 1,076,400 |
| Nov 3, 2026 | 11.59 | 11.83 | 11.55 | 11.71 | -0.02 | -0.17% | 336,100 |
| Nov 2, 2026 | 12.14 | 12.39 | 11.60 | 11.73 | -0.30 | -2.49% | 368,300 |
| Oct 30, 2026 | 12.43 | 12.43 | 11.96 | 12.03 | -0.27 | -2.20% | 380,300 |
| Oct 29, 2026 | 12.08 | 12.34 | 11.98 | 12.30 | +0.37 | +3.10% | 602,600 |
| Oct 28, 2026 | 11.82 | 12.05 | 11.77 | 11.93 | +0.10 | +0.85% | 377,500 |
| Oct 27, 2026 | 12.23 | 12.25 | 11.70 | 11.83 | -0.35 | -2.87% | 372,700 |
| Oct 26, 2026 | 12.13 | 12.47 | 12.05 | 12.18 | -0.09 | -0.73% | 237,200 |
| Oct 23, 2026 | 12.22 | 12.36 | 12.13 | 12.27 | -0.09 | -0.73% | 358,700 |
| Oct 22, 2026 | 12.14 | 12.38 | 12.05 | 12.36 | +0.30 | +2.49% | 330,700 |
| Oct 21, 2026 | 12.08 | 12.21 | 11.95 | 12.06 | -0.06 | -0.50% | 314,100 |
| Oct 20, 2026 | 11.84 | 12.13 | 11.84 | 12.12 | +0.43 | +3.68% | 343,100 |
| Oct 19, 2026 | 11.94 | 12.02 | 11.69 | 11.69 | -0.26 | -2.18% | 340,300 |
| Oct 16, 2026 | 12.33 | 12.47 | 11.95 | 11.95 | -0.25 | -2.05% | 660,100 |
| Oct 15, 2026 | 11.99 | 12.23 | 11.70 | 12.20 | +0.25 | +2.09% | 537,600 |
| Oct 14, 2026 | 11.72 | 12.00 | 11.55 | 11.95 | +0.26 | +2.22% | 1,043,700 |
| Oct 13, 2026 | 11.58 | 11.81 | 11.03 | 11.69 | +0.16 | +1.39% | 630,400 |
| Oct 12, 2026 | 11.36 | 11.63 | 11.03 | 11.53 | +0.23 | +2.04% | 574,200 |
| Oct 9, 2026 | 11.08 | 11.44 | 10.90 | 11.30 | +0.23 | +2.08% | 568,300 |
| Oct 8, 2026 | 10.92 | 11.13 | 10.71 | 11.07 | +0.19 | +1.75% | 721,800 |
| Oct 7, 2026 | 10.55 | 10.95 | 10.55 | 10.88 | +0.20 | +1.87% | 684,100 |
| Oct 6, 2026 | 10.63 | 10.84 | 10.49 | 10.68 | +0.13 | +1.23% | 290,300 |
| Oct 5, 2026 | 10.34 | 10.73 | 10.34 | 10.55 | +0.21 | +2.03% | 376,700 |
| Oct 2, 2026 | 10.29 | 10.56 | 10.26 | 10.34 | +0.09 | +0.88% | 280,600 |
| Oct 1, 2026 | 10.22 | 10.40 | 10.08 | 10.25 | -0.09 | -0.87% | 333,100 |
| Sep 30, 2026 | 10.62 | 10.62 | 10.31 | 10.34 | -0.24 | -2.27% | 363,300 |
| Sep 29, 2026 | 10.44 | 10.63 | 10.29 | 10.58 | +0.11 | +1.05% | 396,300 |
| Sep 28, 2026 | 10.50 | 10.74 | 10.32 | 10.47 | -0.07 | -0.66% | 408,700 |
| Sep 25, 2026 | 10.45 | 10.69 | 10.36 | 10.54 | +0.06 | +0.57% | 251,900 |
| Sep 24, 2026 | 10.65 | 10.81 | 10.44 | 10.48 | -0.16 | -1.50% | 470,700 |
| Sep 23, 2026 | 10.71 | 11.03 | 10.47 | 10.64 | -0.31 | -2.83% | 427,200 |
| Sep 22, 2026 | 10.70 | 11.03 | 10.68 | 10.95 | +0.34 | +3.20% | 504,200 |
| Sep 21, 2026 | 10.51 | 10.61 | 10.36 | 10.61 | +0.13 | +1.24% | 456,800 |
| Sep 18, 2026 | 10.71 | 10.71 | 10.41 | 10.48 | -0.22 | -2.06% | 502,000 |
| Sep 17, 2026 | 10.90 | 10.90 | 10.63 | 10.70 | -0.02 | -0.19% | 412,300 |
| Sep 16, 2026 | 10.69 | 10.82 | 10.59 | 10.72 | +0.03 | +0.28% | 565,600 |
| Sep 15, 2026 | 10.89 | 10.94 | 10.43 | 10.69 | -0.31 | -2.82% | 528,200 |
| Sep 14, 2026 | 11.11 | 11.28 | 10.88 | 11.00 | +0.02 | +0.18% | 386,100 |
| Sep 11, 2026 | 11.07 | 11.11 | 10.85 | 10.98 | +0.08 | +0.73% | 349,600 |
| Sep 10, 2026 | 11.03 | 11.22 | 10.65 | 10.90 | -0.25 | -2.24% | 501,900 |
| Sep 9, 2026 | 10.63 | 11.20 | 10.52 | 11.15 | +0.40 | +3.72% | 563,600 |
| Sep 8, 2026 | 10.88 | 10.94 | 10.64 | 10.75 | -0.16 | -1.47% | 561,000 |
| Sep 4, 2026 | 10.57 | 10.93 | 10.50 | 10.91 | +0.15 | +1.39% | 449,000 |
| Sep 3, 2026 | 11.05 | 11.07 | 10.74 | 10.76 | -0.15 | -1.37% | 509,500 |
| Sep 2, 2026 | 11.10 | 11.13 | 10.81 | 10.91 | -0.03 | -0.27% | 527,200 |
| Sep 1, 2026 | 10.83 | 11.27 | 10.83 | 10.94 | +0.12 | +1.11% | 289,100 |
| Aug 31, 2026 | 10.87 | 10.92 | 10.78 | 10.82 | -0.14 | -1.28% | 170,800 |
| Aug 28, 2026 | 11.10 | 11.10 | 10.71 | 10.96 | -0.03 | -0.27% | 238,300 |
| Aug 27, 2026 | 11.30 | 11.38 | 10.92 | 10.99 | -0.24 | -2.14% | 361,000 |
| Aug 26, 2026 | 11.26 | 11.55 | 11.20 | 11.23 | -0.07 | -0.62% | 385,200 |
| Aug 25, 2026 | 11.28 | 11.46 | 11.00 | 11.30 | +0.05 | +0.44% | 364,100 |
| Aug 24, 2026 | 10.99 | 11.30 | 10.94 | 11.25 | +0.26 | +2.37% | 420,300 |
| Aug 21, 2026 | 10.51 | 11.02 | 10.35 | 10.99 | +0.51 | +4.87% | 239,100 |
| Aug 20, 2026 | 10.58 | 10.74 | 10.40 | 10.48 | -0.14 | -1.32% | 237,600 |
| Aug 19, 2026 | 11.02 | 11.28 | 10.61 | 10.62 | -0.31 | -2.84% | 369,600 |
| Aug 18, 2026 | 11.03 | 11.08 | 10.85 | 10.93 | +0.04 | +0.37% | 274,700 |
| Aug 17, 2026 | 10.87 | 10.96 | 10.80 | 10.89 | -0.02 | -0.18% | 220,000 |
| Aug 14, 2026 | 10.96 | 11.15 | 10.85 | 10.91 | -0.11 | -1.00% | 250,400 |
65 days, newest first. Daily bars as drawn on the ARDT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.