Ardent Health Partners (ARDT)
NYSE: ARDT
· Real-Time Price · USD
12.62
0.14 (1.12%)
At close: Aug 18, 2025, 3:59 PM
12.73
0.87%
Pre-market: Aug 19, 2025, 06:29 AM EDT
ARDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.55 | 12.89 | 12.54 | 12.62 | 12.62 | 1.12% | 272,518 |
| Aug 15, 2025 | 12.61 | 12.65 | 12.24 | 12.48 | 12.48 | -0.08% | 447,648 |
| Aug 14, 2025 | 12.69 | 12.75 | 12.40 | 12.49 | 12.49 | -1.42% | 288,500 |
| Aug 13, 2025 | 12.52 | 12.95 | 12.52 | 12.67 | 12.67 | 1.60% | 480,500 |
| Aug 12, 2025 | 12.13 | 12.50 | 12.03 | 12.47 | 12.47 | 3.57% | 452,140 |
| Aug 11, 2025 | 11.86 | 12.10 | 11.82 | 12.04 | 12.04 | 1.26% | 356,860 |
| Aug 8, 2025 | 11.46 | 12.01 | 11.36 | 11.89 | 11.89 | 3.66% | 497,469 |
| Aug 7, 2025 | 10.88 | 11.47 | 10.55 | 11.47 | 11.47 | 1.50% | 599,942 |
| Aug 6, 2025 | 11.79 | 12.29 | 11.21 | 11.30 | 11.30 | 6.10% | 1,010,519 |
| Aug 5, 2025 | 10.37 | 10.76 | 10.32 | 10.65 | 10.65 | 3.30% | 481,297 |
| Aug 4, 2025 | 10.21 | 10.41 | 10.16 | 10.31 | 10.31 | 0.88% | 372,200 |
| Aug 1, 2025 | 10.56 | 10.60 | 10.10 | 10.22 | 10.22 | -3.58% | 470,100 |
| Jul 31, 2025 | 10.55 | 10.68 | 10.46 | 10.60 | 10.60 | -0.75% | 308,000 |
| Jul 30, 2025 | 10.70 | 10.90 | 10.58 | 10.68 | 10.68 | -0.28% | 272,738 |
| Jul 29, 2025 | 10.55 | 10.87 | 10.55 | 10.71 | 10.71 | 0.47% | 302,900 |
| Jul 28, 2025 | 11.14 | 11.18 | 10.63 | 10.66 | 10.66 | -3.62% | 387,737 |
| Jul 25, 2025 | 10.78 | 11.07 | 10.75 | 11.06 | 11.06 | 2.50% | 447,500 |
| Jul 24, 2025 | 10.95 | 11.02 | 10.67 | 10.79 | 10.79 | -2.44% | 670,044 |
| Jul 23, 2025 | 10.65 | 11.08 | 10.54 | 11.06 | 11.06 | 5.23% | 550,121 |
| Jul 22, 2025 | 11.00 | 11.15 | 10.47 | 10.51 | 10.51 | -4.02% | 793,600 |