Education
About Us
Working with TipRanks
Follow Us
Ardent Health Partners, Inc. (ARDT)
NYSE:ARDT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 07, 2026
9.35
9.38
8.99
9.03
9.03
-3.11%
237,257
0.43
Jan 06, 2026
8.95
9.34
8.94
9.32
9.32
+4.25%
336,047
0.61
Jan 05, 2026
8.60
9.03
8.50
8.94
8.94
+3.47%
367,978
0.66
Jan 02, 2026
8.81
8.81
8.54
8.64
8.64
-2.15%
389,114
0.70
Dec 31, 2025
9.02
9.05
8.75
8.83
8.83
-2.32%
316,025
0.57
Dec 30, 2025
8.97
9.13
8.92
9.04
9.04
+0.89%
475,805
0.86
Dec 29, 2025
9.16
9.27
8.90
8.96
8.96
-2.82%
793,837
1.45
Dec 26, 2025
8.97
9.31
8.82
9.22
9.22
+2.79%
583,014
1.08
Dec 24, 2025
8.86
8.99
8.78
8.97
8.97
+1.82%
274,785
0.51
Dec 23, 2025
8.81
8.87
8.70
8.81
8.81
-0.11%
495,646
0.92
Dec 22, 2025
8.81
8.95
8.75
8.82
8.82
+0.11%
447,672
0.84
Dec 19, 2025
8.87
8.97
8.81
8.81
8.81
-1.34%
435,455
0.82
Dec 18, 2025
8.93
8.97
8.81
8.93
8.93
-0.11%
393,436
0.70
Dec 17, 2025
8.88
9.02
8.81
8.94
8.94
+0.11%
392,578
0.69
Dec 16, 2025
8.92
8.98
8.74
8.93
8.93
+0.34%
609,766
1.09
Dec 15, 2025
8.87
8.95
8.71
8.90
8.90
+1.25%
419,253
0.75
Dec 12, 2025
8.73
8.98
8.61
8.79
8.79
+0.69%
445,593
0.80
Dec 11, 2025
8.64
8.79
8.55
8.73
8.73
+2.22%
619,633
1.12
Dec 10, 2025
8.59
8.70
8.40
8.54
8.54
-0.58%
1,267,646
2.35
Dec 09, 2025
8.65
8.81
8.59
8.59
8.59
+0.12%
613,367
1.15
Dec 08, 2025
8.74
8.80
8.57
8.58
8.58
-2.39%
939,441
1.79
Dec 05, 2025
8.94
8.94
8.66
8.79
8.79
-0.90%
546,457
1.05
Dec 04, 2025
8.91
8.94
8.75
8.87
8.87
-0.67%
470,562
0.91
Dec 03, 2025
8.88
8.97
8.79
8.93
8.93
+0.56%
460,872
0.90
Dec 02, 2025
8.88
8.97
8.79
8.88
8.88
+1.02%
478,593
0.94
Dec 01, 2025
8.80
9.00
8.70
8.79
8.79
+0.11%
482,633
0.95
Nov 28, 2025
9.03
9.09
8.71
8.78
8.78
-2.98%
282,077
0.56
Nov 26, 2025
9.09
9.21
9.04
9.05
9.05
-0.88%
352,526
0.70
Nov 25, 2025
8.90
9.19
8.90
9.13
9.13
+2.82%
795,714
1.62
Nov 24, 2025
8.97
9.15
8.85
8.88
8.88
-0.67%
796,126
1.63
Nov 21, 2025
8.76
8.96
8.61
8.94
8.94
+3.47%
720,951
1.50
Nov 20, 2025
8.72
8.88
8.55
8.64
8.64
+0.12%
690,102
1.45
Nov 19, 2025
8.78
8.91
8.46
8.63
8.63
-0.80%
804,419
1.72
Nov 18, 2025
8.56
9.08
8.51
8.70
8.70
+5.07%
1,105,808
2.44
Nov 17, 2025
8.71
9.01
8.28
8.28
8.28
-8.10%
1,351,175
3.10
Nov 14, 2025
9.04
9.35
8.85
9.01
9.01
-3.12%
1,924,929
4.70
Nov 13, 2025
9.33
9.95
8.98
9.30
9.30
-33.81%
3,757,345
10.52
Nov 12, 2025
13.97
14.56
13.95
14.05
14.05
0.00%
608,561
1.73
Nov 11, 2025
13.79
14.26
13.58
14.05
14.05
+2.86%
287,233
0.81
Nov 10, 2025
14.10
14.10
13.48
13.66
13.66
-5.14%
396,982
1.12
Nov 07, 2025
14.47
14.60
14.05
14.40
14.40
-0.41%
267,011
0.75
Nov 06, 2025
14.53
14.82
14.34
14.46
14.46
-1.43%
260,407
0.72
Nov 05, 2025
14.54
14.77
14.46
14.67
14.67
+0.76%
340,078
0.93
Nov 04, 2025
14.56
14.99
14.56
14.56
14.56
-0.82%
373,769
1.00
Nov 03, 2025
14.46
14.72
14.34
14.68
14.68
+0.82%
475,577
1.27
Rows: