Ardent Health Partners, Inc. (ARDT)
NYSE:ARDT
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: