Ardent Health Partners, Inc. (ARDT)
NYSE:ARDT
Want to see ARDT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
9.48
9.53
9.19
9.23
9.23
-2.43%
909,475
2.39
May 28, 2026
9.29
9.52
9.24
9.46
9.46
+0.64%
291,196
0.76
May 27, 2026
9.35
9.51
9.28
9.40
9.40
+1.18%
267,701
0.68
May 26, 2026
9.20
9.34
8.99
9.29
9.29
+0.65%
284,534
0.72
May 22, 2026
9.19
9.39
9.08
9.23
9.23
+0.22%
379,671
0.97
May 21, 2026
9.31
9.38
9.00
9.21
9.21
-2.54%
342,470
0.87
May 20, 2026
9.77
9.77
9.28
9.45
9.45
-3.57%
415,985
1.06
May 19, 2026
10.15
10.24
9.73
9.80
9.80
-3.35%
434,222
1.11
May 18, 2026
10.18
10.40
10.08
10.14
10.14
+0.40%
368,593
0.94
May 15, 2026
10.17
10.38
9.97
10.10
10.10
-2.13%
519,082
1.32
May 14, 2026
9.99
10.36
9.88
10.32
10.32
+4.14%
308,677
0.80
May 13, 2026
9.96
10.02
9.73
9.91
9.91
-1.59%
420,617
1.09
May 12, 2026
9.95
10.31
9.78
10.07
10.07
+1.21%
267,094
0.68
May 11, 2026
9.66
10.35
9.51
9.95
9.95
-1.58%
400,708
1.03
May 08, 2026
9.91
10.27
9.73
10.11
10.11
+2.12%
385,489
0.99
May 07, 2026
9.52
9.98
9.48
9.90
9.90
+5.66%
728,208
1.91
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
Rows: