Ardent Health Partners (ARDT)
13.18
0.02 (0.15%)
At close: Mar 28, 2025, 3:59 PM
12.86
-2.39%
After-hours: Mar 28, 2025, 06:50 PM EDT
ARDT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.05 | 13.26 | 12.99 | 13.18 | 0.02 | 0.15% | 235,407 |
| Mar 27, 2025 | 13.14 | 13.38 | 13.12 | 13.16 | 0.05 | 0.38% | 307,500 |
| Mar 26, 2025 | 13.16 | 13.44 | 12.87 | 13.11 | 0.00 | 0.00% | 368,636 |
| Mar 25, 2025 | 13.25 | 13.45 | 12.88 | 13.11 | -0.10 | -0.76% | 653,500 |
| Mar 24, 2025 | 13.15 | 13.45 | 13.15 | 13.21 | 0.07 | 0.53% | 516,720 |
| Mar 21, 2025 | 13.76 | 13.92 | 13.07 | 13.14 | -0.79 | -5.67% | 2,435,362 |
| Mar 20, 2025 | 14.15 | 14.16 | 13.81 | 13.93 | -0.28 | -1.97% | 529,530 |
| Mar 19, 2025 | 14.28 | 14.50 | 14.17 | 14.21 | -0.05 | -0.35% | 512,205 |
| Mar 18, 2025 | 14.09 | 14.35 | 14.01 | 14.26 | 0.18 | 1.28% | 313,525 |
| Mar 17, 2025 | 13.85 | 14.35 | 13.82 | 14.08 | 0.19 | 1.37% | 339,002 |
| Mar 14, 2025 | 13.19 | 13.97 | 13.19 | 13.89 | 0.63 | 4.75% | 391,541 |
| Mar 13, 2025 | 13.24 | 13.51 | 13.21 | 13.26 | -0.08 | -0.60% | 296,300 |
| Mar 12, 2025 | 14.31 | 14.38 | 13.34 | 13.34 | -0.86 | -6.06% | 361,737 |
| Mar 11, 2025 | 14.08 | 14.43 | 13.80 | 14.20 | 0.14 | 1.00% | 1,123,507 |
| Mar 10, 2025 | 14.62 | 15.00 | 13.85 | 14.06 | -0.52 | -3.57% | 572,769 |
| Mar 7, 2025 | 14.90 | 15.18 | 14.46 | 14.58 | -0.39 | -2.61% | 369,400 |
| Mar 6, 2025 | 15.26 | 15.35 | 14.88 | 14.97 | -0.35 | -2.28% | 422,900 |
| Mar 5, 2025 | 15.17 | 15.47 | 15.03 | 15.32 | 0.29 | 1.93% | 492,300 |
| Mar 4, 2025 | 15.09 | 15.16 | 14.73 | 15.03 | -0.03 | -0.20% | 576,675 |
| Mar 3, 2025 | 15.13 | 15.55 | 14.92 | 15.06 | 0.40 | 2.73% | 842,317 |
| Feb 28, 2025 | 14.72 | 14.85 | 13.55 | 14.66 | -0.50 | -3.30% | 726,500 |
| Feb 27, 2025 | 15.59 | 15.59 | 14.82 | 15.16 | 1.15 | 8.21% | 1,034,500 |
| Feb 26, 2025 | 14.54 | 14.67 | 13.96 | 14.01 | -0.44 | -3.04% | 501,700 |
| Feb 25, 2025 | 14.25 | 14.67 | 14.14 | 14.45 | 0.34 | 2.41% | 833,700 |
| Feb 24, 2025 | 14.00 | 14.30 | 13.80 | 14.11 | 0.21 | 1.51% | 867,600 |
| Feb 21, 2025 | 14.96 | 14.96 | 13.77 | 13.90 | -0.94 | -6.33% | 527,842 |
| Feb 20, 2025 | 14.58 | 15.06 | 14.21 | 14.84 | 0.28 | 1.92% | 928,911 |
| Feb 19, 2025 | 14.81 | 14.85 | 14.53 | 14.56 | -0.43 | -2.87% | 301,909 |
| Feb 18, 2025 | 14.84 | 15.09 | 14.84 | 14.99 | 0.22 | 1.49% | 195,839 |
| Feb 14, 2025 | 15.15 | 15.22 | 14.71 | 14.77 | -0.28 | -1.86% | 224,954 |
| Feb 13, 2025 | 14.61 | 15.09 | 14.61 | 15.05 | 0.54 | 3.72% | 173,700 |
| Feb 12, 2025 | 14.88 | 14.92 | 14.31 | 14.51 | -0.43 | -2.88% | 131,589 |
| Feb 11, 2025 | 14.65 | 15.09 | 14.60 | 14.94 | 0.22 | 1.49% | 152,300 |
| Feb 10, 2025 | 15.05 | 15.05 | 14.55 | 14.72 | -0.28 | -1.87% | 233,354 |
| Feb 7, 2025 | 14.82 | 15.13 | 14.71 | 15.00 | 0.14 | 0.94% | 142,600 |
| Feb 6, 2025 | 15.08 | 15.35 | 14.78 | 14.86 | -0.22 | -1.46% | 135,203 |
| Feb 5, 2025 | 15.31 | 15.50 | 14.97 | 15.08 | -0.13 | -0.85% | 173,500 |
| Feb 4, 2025 | 15.08 | 15.30 | 14.87 | 15.21 | 0.09 | 0.60% | 262,617 |
| Feb 3, 2025 | 14.82 | 15.18 | 14.66 | 15.12 | 0.12 | 0.80% | 367,500 |
| Jan 31, 2025 | 14.93 | 15.14 | 14.80 | 15.00 | -0.05 | -0.33% | 328,800 |
| Jan 30, 2025 | 14.87 | 15.07 | 14.80 | 15.05 | 0.35 | 2.38% | 188,547 |
| Jan 29, 2025 | 14.78 | 14.92 | 14.60 | 14.70 | -0.10 | -0.68% | 159,800 |
| Jan 28, 2025 | 15.08 | 15.45 | 14.68 | 14.80 | -0.40 | -2.63% | 257,533 |
| Jan 27, 2025 | 14.36 | 15.65 | 14.36 | 15.20 | 0.95 | 6.67% | 574,700 |
| Jan 24, 2025 | 15.19 | 15.19 | 14.22 | 14.25 | -1.00 | -6.56% | 434,917 |
| Jan 23, 2025 | 14.62 | 15.38 | 14.26 | 15.25 | 0.71 | 4.88% | 808,100 |
| Jan 22, 2025 | 14.21 | 14.68 | 14.08 | 14.54 | 0.33 | 2.32% | 817,504 |
| Jan 21, 2025 | 13.85 | 14.21 | 13.63 | 14.21 | 0.11 | 0.78% | 894,819 |
| Jan 17, 2025 | 13.87 | 14.28 | 13.87 | 14.10 | 0.30 | 2.17% | 259,514 |
| Jan 16, 2025 | 13.86 | 14.24 | 13.69 | 13.80 | 0.00 | 0.00% | 312,400 |