Ardent Health Partners (ARDT)
NYSE: ARDT
· Real-Time Price · USD
13.51
0.35 (2.66%)
At close: Sep 08, 2025, 3:59 PM
13.50
-0.04%
Pre-market: Sep 09, 2025, 07:03 AM EDT
ARDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.25 | 13.52 | 13.14 | 13.50 | 13.50 | 2.58% | 414,729 |
| Sep 5, 2025 | 12.86 | 13.39 | 12.86 | 13.16 | 13.16 | 2.33% | 278,100 |
| Sep 4, 2025 | 12.82 | 12.90 | 12.67 | 12.86 | 12.86 | 0.55% | 178,700 |
| Sep 3, 2025 | 12.61 | 12.83 | 12.55 | 12.79 | 12.79 | 0.95% | 253,500 |
| Sep 2, 2025 | 12.70 | 12.90 | 12.60 | 12.67 | 12.67 | -0.16% | 151,900 |
| Aug 29, 2025 | 12.48 | 12.73 | 12.41 | 12.69 | 12.69 | 1.28% | 179,800 |
| Aug 28, 2025 | 12.68 | 12.70 | 12.44 | 12.53 | 12.53 | -1.42% | 149,500 |
| Aug 27, 2025 | 12.50 | 12.71 | 12.50 | 12.71 | 12.71 | 1.44% | 187,018 |
| Aug 26, 2025 | 12.68 | 12.75 | 12.52 | 12.53 | 12.53 | -1.26% | 665,795 |
| Aug 25, 2025 | 12.93 | 12.97 | 12.68 | 12.69 | 12.69 | -2.23% | 201,748 |
| Aug 22, 2025 | 12.78 | 13.20 | 12.78 | 12.98 | 12.98 | 1.72% | 317,700 |
| Aug 21, 2025 | 13.02 | 13.11 | 12.73 | 12.76 | 12.76 | -2.00% | 287,041 |
| Aug 20, 2025 | 12.92 | 13.17 | 12.88 | 13.02 | 13.02 | 0.77% | 290,700 |
| Aug 19, 2025 | 12.65 | 13.03 | 12.63 | 12.92 | 12.92 | 2.38% | 226,200 |
| Aug 18, 2025 | 12.55 | 12.89 | 12.54 | 12.62 | 12.62 | 1.12% | 272,836 |
| Aug 15, 2025 | 12.61 | 12.65 | 12.24 | 12.48 | 12.48 | -0.08% | 447,648 |
| Aug 14, 2025 | 12.69 | 12.75 | 12.40 | 12.49 | 12.49 | -1.42% | 288,500 |
| Aug 13, 2025 | 12.52 | 12.95 | 12.52 | 12.67 | 12.67 | 1.60% | 480,500 |
| Aug 12, 2025 | 12.13 | 12.50 | 12.03 | 12.47 | 12.47 | 3.57% | 452,140 |
| Aug 11, 2025 | 11.86 | 12.10 | 11.82 | 12.04 | 12.04 | 1.26% | 356,860 |