Education
About Us
Working with TipRanks
Follow Us
Ardent Health Partners, Inc. (ARDT)
NYSE:ARDT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
9.28
9.37
8.92
9.03
9.03
-2.90%
292,399
0.72
Mar 17, 2026
9.35
9.51
9.16
9.30
9.30
+0.54%
263,834
0.64
Mar 16, 2026
9.39
9.54
9.23
9.25
9.25
-1.49%
322,655
0.79
Mar 13, 2026
9.30
9.39
9.15
9.39
9.39
+1.62%
302,210
0.73
Mar 12, 2026
8.93
9.27
8.91
9.24
9.24
+2.44%
351,865
0.84
Mar 11, 2026
8.95
9.09
8.83
9.02
9.02
-0.22%
248,211
0.57
Mar 10, 2026
9.20
9.20
8.78
9.04
9.04
-1.42%
432,200
0.99
Mar 09, 2026
8.74
9.19
8.56
9.17
9.17
+3.03%
742,748
1.69
Mar 06, 2026
9.25
9.32
8.77
8.90
8.90
-5.72%
442,569
1.00
Mar 05, 2026
8.62
9.81
8.62
9.44
9.44
-2.07%
881,326
2.03
Mar 04, 2026
9.45
9.81
9.36
9.64
9.64
+2.44%
389,489
0.89
Mar 03, 2026
9.28
9.44
8.91
9.41
9.41
-0.74%
319,153
0.73
Mar 02, 2026
9.24
9.58
9.24
9.48
9.48
+0.96%
343,187
0.78
Feb 27, 2026
9.34
9.61
9.12
9.39
9.39
-0.95%
429,627
0.98
Feb 26, 2026
9.83
9.88
9.45
9.48
9.48
-3.85%
820,245
1.90
Feb 25, 2026
9.77
9.98
9.66
9.86
9.86
+2.49%
436,454
1.00
Feb 24, 2026
9.69
9.71
9.50
9.62
9.62
-0.93%
350,821
0.79
Feb 23, 2026
9.42
9.75
9.36
9.71
9.71
+3.19%
494,794
1.11
Feb 20, 2026
9.49
9.54
9.26
9.41
9.41
-1.57%
294,594
0.65
Feb 19, 2026
9.57
9.66
9.37
9.56
9.56
-2.05%
334,990
0.73
Feb 18, 2026
9.76
9.96
9.61
9.76
9.76
-0.20%
460,055
0.98
Feb 17, 2026
9.68
9.91
9.55
9.78
9.78
+1.88%
448,326
0.92
Feb 16, 2026
9.50
9.71
9.43
9.60
9.60
0.00%
0
0.00
Feb 13, 2026
9.50
9.71
9.43
9.60
9.60
+1.27%
384,535
0.68
Feb 12, 2026
9.45
9.55
9.24
9.48
9.48
+1.39%
455,525
0.80
Feb 11, 2026
8.95
9.45
8.86
9.35
9.35
+3.77%
359,350
0.63
Feb 10, 2026
9.01
9.19
8.94
8.98
8.98
-0.33%
255,558
0.45
Feb 09, 2026
8.87
9.11
8.84
9.01
9.01
+0.78%
317,355
0.55
Feb 06, 2026
8.68
8.97
8.68
8.94
8.94
+4.20%
1,030,398
1.84
Feb 05, 2026
8.69
8.72
8.44
8.58
8.58
+0.35%
310,258
0.55
Feb 04, 2026
8.56
8.83
8.52
8.55
8.55
+0.59%
397,897
0.71
Feb 03, 2026
8.51
8.85
8.40
8.50
8.50
-1.05%
421,873
0.75
Feb 02, 2026
8.15
8.69
8.15
8.59
8.59
+5.14%
598,841
1.08
Jan 30, 2026
8.16
8.28
8.07
8.17
8.17
-0.85%
458,906
0.83
Jan 29, 2026
8.30
8.30
8.10
8.24
8.24
-0.12%
253,051
0.46
Jan 28, 2026
8.28
8.32
8.12
8.25
8.25
-0.72%
298,077
0.54
Jan 27, 2026
8.48
8.48
8.21
8.31
8.31
-1.77%
362,752
0.66
Jan 26, 2026
8.56
8.67
8.34
8.46
8.46
-1.17%
266,207
0.48
Jan 23, 2026
8.58
8.61
8.40
8.56
8.56
-0.81%
368,012
0.67
Jan 22, 2026
8.53
8.79
8.53
8.63
8.63
+1.05%
303,169
0.55
Jan 21, 2026
8.39
8.54
8.36
8.54
8.54
+2.89%
410,929
0.74
Jan 20, 2026
8.49
8.64
8.22
8.30
8.30
-3.49%
392,967
0.71
Jan 19, 2026
8.82
8.82
8.58
8.60
8.60
0.00%
0
0.00
Jan 16, 2026
8.82
8.82
8.58
8.60
8.60
-3.37%
452,665
0.82
Jan 15, 2026
8.73
8.94
8.57
8.90
8.90
+2.42%
278,585
0.50
Jan 14, 2026
8.80
8.84
8.53
8.69
8.69
-1.70%
552,397
1.00
Jan 13, 2026
8.86
8.86
8.72
8.84
8.84
-0.23%
212,830
0.39
Jan 12, 2026
8.81
8.91
8.70
8.86
8.86
-0.11%
287,519
0.52
Jan 09, 2026
9.26
9.26
8.80
8.87
8.87
-3.69%
399,536
0.73
Jan 08, 2026
9.03
9.24
9.03
9.21
9.21
+1.99%
554,570
1.02
Rows: