Ardent Health Partners (ARDT)
NYSE: ARDT
· Real-Time Price · USD
14.02
0.83 (6.29%)
At close: Oct 03, 2025, 3:59 PM
14.04
0.18%
After-hours: Oct 03, 2025, 06:14 PM EDT
ARDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.33 | 14.10 | 13.30 | 14.02 | 14.02 | 6.29% | 613,770 |
| Oct 2, 2025 | 13.03 | 13.27 | 12.96 | 13.19 | 13.19 | 0.84% | 425,303 |
| Oct 1, 2025 | 13.15 | 13.43 | 12.99 | 13.08 | 13.08 | -1.28% | 302,500 |
| Sep 30, 2025 | 13.29 | 13.49 | 13.18 | 13.25 | 13.25 | -0.15% | 275,803 |
| Sep 29, 2025 | 13.37 | 13.45 | 13.10 | 13.27 | 13.27 | 0.08% | 237,500 |
| Sep 26, 2025 | 13.25 | 13.30 | 13.06 | 13.26 | 13.26 | 0.53% | 269,800 |
| Sep 25, 2025 | 13.45 | 13.45 | 12.87 | 13.19 | 13.19 | -1.86% | 299,811 |
| Sep 24, 2025 | 13.13 | 13.47 | 13.03 | 13.44 | 13.44 | 1.66% | 275,400 |
| Sep 23, 2025 | 13.46 | 13.68 | 13.08 | 13.22 | 13.22 | 1.46% | 314,800 |
| Sep 22, 2025 | 12.81 | 13.14 | 12.70 | 13.03 | 13.03 | 1.64% | 267,800 |
| Sep 19, 2025 | 13.34 | 13.38 | 12.65 | 12.82 | 12.82 | -3.68% | 2,359,700 |
| Sep 18, 2025 | 12.82 | 13.39 | 12.76 | 13.31 | 13.31 | 3.82% | 501,729 |
| Sep 17, 2025 | 12.92 | 13.23 | 12.78 | 12.82 | 12.82 | -0.39% | 339,681 |
| Sep 16, 2025 | 12.61 | 12.90 | 12.58 | 12.87 | 12.87 | 1.50% | 372,455 |
| Sep 15, 2025 | 13.03 | 13.11 | 12.64 | 12.68 | 12.68 | -3.06% | 279,232 |
| Sep 12, 2025 | 13.15 | 13.24 | 13.02 | 13.08 | 13.08 | -1.43% | 286,300 |
| Sep 11, 2025 | 13.08 | 13.29 | 13.07 | 13.27 | 13.27 | 1.84% | 336,900 |
| Sep 10, 2025 | 13.58 | 14.20 | 12.92 | 13.03 | 13.03 | -3.34% | 317,609 |
| Sep 9, 2025 | 13.55 | 13.55 | 12.93 | 13.48 | 13.48 | -0.15% | 291,800 |
| Sep 8, 2025 | 13.25 | 13.52 | 13.13 | 13.50 | 13.50 | 2.58% | 444,851 |
Page 1 of 16