Ardent Health Partners, Inc. (ARDT)
NYSE:ARDT
Want to see ARDT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
9.97
10.27
9.31
9.37
9.37
-7.50%
547,536
1.41
May 05, 2026
9.96
10.27
9.62
10.13
10.13
+1.50%
492,300
1.28
May 04, 2026
10.12
10.28
9.94
9.98
9.98
-1.67%
446,355
1.16
May 01, 2026
9.91
10.28
9.76
10.15
10.15
+4.00%
758,879
2.00
Apr 30, 2026
9.65
9.81
9.41
9.76
9.76
+1.35%
456,088
1.19
Apr 29, 2026
9.68
9.80
9.62
9.63
9.63
-0.82%
341,425
0.89
Apr 28, 2026
10.09
10.10
9.62
9.71
9.71
-3.29%
293,034
0.76
Apr 27, 2026
9.65
10.10
9.48
10.04
10.04
+3.61%
241,882
0.63
Apr 24, 2026
9.30
9.70
9.11
9.69
9.69
+0.10%
388,465
1.01
Apr 23, 2026
9.88
10.01
9.66
9.68
9.68
-1.73%
348,710
0.91
Apr 22, 2026
9.76
9.91
9.70
9.85
9.85
+1.13%
204,685
0.53
Apr 21, 2026
10.21
10.28
9.72
9.74
9.74
-4.13%
430,693
1.12
Apr 20, 2026
9.89
10.34
9.89
10.16
10.16
+2.52%
359,547
0.94
Apr 17, 2026
9.62
10.03
9.57
9.91
9.91
+4.98%
585,046
1.54
Apr 16, 2026
9.38
9.54
9.33
9.44
9.44
0.00%
288,629
0.77
Apr 15, 2026
9.39
9.54
9.10
9.44
9.44
+0.21%
271,150
0.72
Apr 14, 2026
9.24
9.51
9.24
9.42
9.42
+1.62%
355,527
0.94
Apr 13, 2026
9.30
9.32
9.09
9.27
9.27
-1.38%
265,400
0.69
Apr 10, 2026
9.54
9.54
9.30
9.40
9.40
-1.36%
304,580
0.80
Apr 09, 2026
9.25
9.74
9.17
9.53
9.53
+2.14%
275,330
0.72
Apr 08, 2026
9.37
9.54
9.30
9.33
9.33
+3.44%
589,433
1.56
Apr 07, 2026
9.00
9.12
8.91
9.02
9.02
+0.78%
231,858
0.61
Apr 06, 2026
8.64
8.96
8.60
8.95
8.95
+3.35%
299,289
0.78
Apr 03, 2026
8.48
8.67
8.30
8.66
8.66
0.00%
0
0.00
Apr 02, 2026
8.48
8.67
8.30
8.66
8.66
-0.12%
300,493
0.77
Apr 01, 2026
8.59
8.67
8.52
8.67
8.67
+1.29%
260,313
0.67
Mar 31, 2026
8.38
8.63
8.34
8.56
8.56
+3.63%
469,876
1.21
Mar 30, 2026
8.61
8.62
8.25
8.26
8.26
-3.84%
218,690
0.56
Mar 27, 2026
8.65
8.67
8.49
8.59
8.59
-2.16%
278,632
0.70
Mar 26, 2026
8.76
8.98
8.72
8.78
8.78
0.00%
317,503
0.78
Mar 25, 2026
8.67
8.79
8.55
8.78
8.78
+2.21%
246,571
0.61
Mar 24, 2026
8.55
8.64
8.37
8.59
8.59
-0.58%
381,469
0.94
Mar 23, 2026
8.67
8.82
8.60
8.64
8.64
+2.01%
433,893
1.07
Mar 20, 2026
8.77
8.77
8.37
8.47
8.47
-2.64%
763,549
1.90
Mar 19, 2026
8.99
9.06
8.65
8.70
8.70
-3.65%
379,338
0.94
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
Rows: