Dark

ARDT
Ardent Health, Inc.
stock NYSE

At Close

Jul 30, 2026 3:59:57 PM EDT

10.74USD-1.558%(-0.17)452,726

9.14Bid 10.76Ask 1.62Spread

Pre-market

0.00USD-100.000%(-11.47)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

10.73USD-0.093%(-0.01)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	11.0100	11.1100	10.6400	10.7400	-1.738%	452,726	0.000%
2026-07-29	11.5200	11.6800	10.8000	10.9300	-4.708%	764,765	-1.738%
2026-07-28	11.1100	11.6000	11.1100	11.4700	+4.749%	608,225	-6.364%
2026-07-27	10.7600	11.1900	10.6400	10.9500	+2.914%	648,846	-1.918%
2026-07-24	10.5800	11.5700	10.5700	10.6400	+2.111%	957,160	+0.940%
2026-07-23	10.1700	10.4200	10.0301	10.4200	+0.482%	392,855	+3.071%
2026-07-22	10.4400	10.4800	10.2900	10.3700	-0.766%	281,643	+3.568%
2026-07-21	10.3400	10.6000	10.1750	10.4500	+0.096%	428,430	+2.775%
2026-07-20	10.1100	10.4700	10.1100	10.4400	+2.857%	583,897	+2.874%
2026-07-17	10.1000	10.3200	10.0000	10.1500	-0.490%	390,717	+5.813%
2026-07-16	9.9500	10.2300	9.7900	10.2000	+4.082%	559,354	+5.294%
2026-07-15	9.6500	9.8500	9.5201	9.8000	0.000%	669,613	+9.592%
2026-07-14	9.2500	9.9700	9.0100	9.8000	-2.681%	635,961	+9.592%
2026-07-13	9.9324	10.3511	9.9324	10.0700	-0.099%	437,325	+6.653%
2026-07-10	10.0800	10.2850	9.9000	10.0800	-0.099%	416,760	+6.548%
2026-07-09	9.9800	10.2400	9.8200	10.0900	-0.591%	375,585	+6.442%
2026-07-08	10.7700	10.7700	10.1300	10.1500	-6.192%	625,013	+5.813%
2026-07-07	10.9100	11.0100	10.7500	10.8200	0.000%	402,812	-0.739%
2026-07-06	10.8100	11.0300	10.4600	10.8200	+0.558%	643,403	-0.739%
2026-07-02	10.2600	10.7800	10.2000	10.7600	+6.219%	677,503	-0.186%
2026-07-01	9.8900	10.3899	9.8900	10.1300	+2.947%	625,386	+6.022%
2026-06-30	9.9800	9.9950	9.7700	9.8400	-0.906%	477,151	+9.146%
2026-06-29	9.7600	10.0450	9.4400	9.9300	+2.055%	527,811	+8.157%
2026-06-26	9.3600	9.7500	9.3100	9.7300	+3.953%	1,008,727	+10.380%
2026-06-25	9.5400	9.5800	9.3050	9.3600	-0.426%	604,272	+14.744%
2026-06-24	9.3100	9.5400	9.2900	9.4000	+2.397%	526,262	+14.255%
2026-06-23	8.9900	9.2800	8.9800	9.1800	+1.661%	334,463	+16.993%
2026-06-22	8.8600	9.1400	8.8600	9.0300	+1.347%	410,169	+18.937%
2026-06-18	9.0900	9.3750	8.8400	8.9100	-1.872%	505,788	+20.539%
2026-06-17	9.2400	9.6600	9.0500	9.0800	-1.944%	342,557	+18.282%
2026-06-16	9.6000	9.6500	9.2600	9.2600	-2.526%	1,282,632	+15.983%
2026-06-15	9.4200	9.5600	9.0600	9.5000	+1.604%	801,453	+13.053%
2026-06-12	9.6900	9.7000	9.3300	9.3500	-3.309%	487,620	+14.866%
2026-06-11	9.3300	9.7750	9.2200	9.6700	+3.755%	564,088	+11.065%
2026-06-10	9.3400	9.4700	9.1800	9.3200	-0.956%	514,611	+15.236%
2026-06-09	8.7800	9.4250	8.7600	9.4100	+6.569%	556,318	+14.134%
2026-06-08	8.6000	8.8300	8.2300	8.8300	+1.728%	901,966	+21.631%
2026-06-05	8.7300	8.9000	8.5900	8.6800	+0.930%	410,985	+23.733%
2026-06-04	7.9500	8.6000	7.9500	8.6000	+9.834%	1,533,772	+24.884%
2026-06-03	8.4500	8.4800	7.7100	7.8300	-15.534%	1,915,192	+37.165%
2026-06-02	9.1600	9.3000	9.0500	9.2700	+0.542%	369,963	+15.858%
2026-06-01	9.2300	9.3000	9.0400	9.2200	-0.108%	289,712	+16.486%
2026-05-29	9.4800	9.5250	9.1900	9.2300	-2.431%	909,476	+16.360%
2026-05-28	9.2900	9.5200	9.2400	9.4600	+0.638%	291,196	+13.531%
2026-05-27	9.3500	9.5100	9.2800	9.4000	+1.184%	267,701	+14.255%
2026-05-26	9.2000	9.3350	8.9850	9.2900	+0.650%	284,535	+15.608%
2026-05-22	9.1900	9.3856	9.0800	9.2300	+0.217%	379,672	+16.360%
2026-05-21	9.3100	9.3800	9.0000	9.2100	-2.540%	342,459	+16.612%
2026-05-20	9.7700	9.7700	9.2750	9.4500	-3.571%	415,985	+13.651%
2026-05-19	10.1500	10.2350	9.7300	9.8000	-3.353%	434,223	+9.592%
2026-05-18	10.1800	10.4000	10.0800	10.1400	+0.396%	368,593	+5.917%
2026-05-15	10.1700	10.3799	9.9700	10.1000	-2.132%	519,083	+6.337%
2026-05-14	9.9900	10.3600	9.8800	10.3200	+4.137%	308,677	+4.070%
2026-05-13	9.9600	10.0150	9.7322	9.9100	-1.589%	420,617	+8.375%
2026-05-12	9.9500	10.3100	9.7800	10.0700	+1.206%	267,094	+6.653%
2026-05-11	9.6600	10.3500	9.5100	9.9500	-1.583%	400,709	+7.940%
2026-05-08	9.9100	10.2700	9.7250	10.1100	+2.121%	385,489	+6.231%
2026-05-07	9.5200	9.9800	9.4800	9.9000	+5.656%	728,208	+8.485%
2026-05-06	9.9700	10.2700	9.3100	9.3700	-7.502%	547,537	+14.621%
2026-05-05	9.9600	10.2700	9.6200	10.1300	+1.503%	492,301	+6.022%
2026-05-04	10.1200	10.2800	9.9400	9.9800	-1.675%	446,356	+7.615%
2026-05-01	9.9100	10.2750	9.7550	10.1500	+3.996%	758,880	+5.813%
2026-04-30	9.6500	9.8100	9.4100	9.7600	+1.350%	456,089	+10.041%
2026-04-29	9.6800	9.8000	9.6200	9.6300	-0.824%	341,409	+11.526%
2026-04-28	10.0900	10.1000	9.6200	9.7100	-3.287%	293,034	+10.608%
2026-04-27	9.6500	10.1000	9.4750	10.0400	+3.612%	241,882	+6.972%
2026-04-24	9.3000	9.7000	9.1100	9.6900	+0.103%	388,466	+10.836%
2026-04-23	9.8800	10.0100	9.6600	9.6800	-1.726%	348,710	+10.950%
2026-04-22	9.7600	9.9100	9.7000	9.8500	+1.129%	204,686	+9.036%
2026-04-21	10.2100	10.2800	9.7200	9.7400	-4.134%	430,693	+10.267%
2026-04-20	9.8900	10.3400	9.8900	10.1600	+2.523%	359,546	+5.709%
2026-04-17	9.6200	10.0250	9.5700	9.9100	+4.979%	585,047	+8.375%
2026-04-16	9.3800	9.5400	9.3250	9.4400	0.000%	288,630	+13.771%
2026-04-15	9.3900	9.5400	9.1000	9.4400	+0.212%	271,150	+13.771%
2026-04-14	9.2400	9.5100	9.2400	9.4200	+1.618%	355,528	+14.013%
2026-04-13	9.3000	9.3200	9.0850	9.2700	-1.383%	265,400	+15.858%
2026-04-10	9.5400	9.5400	9.3000	9.4000	-1.364%	304,581	+14.255%
2026-04-09	9.2500	9.7400	9.1700	9.5300	+2.144%	275,331	+12.697%
2026-04-08	9.3700	9.5400	9.3000	9.3300	+3.437%	589,433	+15.113%
2026-04-07	9.0000	9.1200	8.9100	9.0200	+0.782%	231,858	+19.069%
2026-04-06	8.6400	8.9600	8.6000	8.9500	+3.349%	299,289	+20.000%
2026-04-02	8.4800	8.6650	8.3000	8.6600	-0.115%	300,494	+24.018%
2026-04-01	8.5900	8.6700	8.5200	8.6700	+1.285%	260,313	+23.875%
2026-03-31	8.3800	8.6250	8.3400	8.5600	+3.632%	469,877	+25.467%
2026-03-30	8.6100	8.6200	8.2500	8.2600	-3.842%	218,691	+30.024%
2026-03-27	8.6500	8.6650	8.4900	8.5900	-2.164%	278,634	+25.029%
2026-03-26	8.7600	8.9750	8.7200	8.7800	0.000%	317,803	+22.323%
2026-03-25	8.6700	8.7900	8.5514	8.7800	+2.212%	246,572	+22.323%
2026-03-24	8.5500	8.6400	8.3700	8.5900	-0.579%	381,469	+25.029%
2026-03-23	8.6700	8.8200	8.6000	8.6400	+2.007%	434,294	+24.306%
2026-03-20	8.7700	8.7700	8.3700	8.4700	-2.644%	763,567	+26.800%
2026-03-19	8.9900	9.0600	8.6500	8.7000	-3.654%	384,740	+23.448%
2026-03-18	9.2800	9.3690	8.9150	9.0300	-2.903%	292,594	+18.937%
2026-03-17	9.3500	9.5100	9.1600	9.3000	+0.541%	263,834	+15.484%
2026-03-16	9.3900	9.5367	9.2300	9.2500	-1.491%	322,657	+16.108%
2026-03-13	9.3000	9.3900	9.1500	9.3900	+1.623%	302,233	+14.377%
2026-03-12	8.9300	9.2700	8.9100	9.2400	+2.439%	352,012	+16.234%
2026-03-11	8.9500	9.0899	8.8300	9.0200	-0.221%	248,512	+19.069%
2026-03-10	9.2000	9.2000	8.7800	9.0400	-1.418%	432,211	+18.805%
2026-03-09	8.7400	9.1900	8.5600	9.1700	+3.034%	742,749	+17.121%
2026-03-06	9.2500	9.3200	8.7650	8.9000	-5.720%	442,569	+20.674%
2026-03-05	8.6200	9.8096	8.6200	9.4400	-2.075%	881,327	+13.771%
2026-03-04	9.4500	9.8050	9.3600	9.6400	+2.444%	389,489	+11.411%
2026-03-03	9.2800	9.4400	8.9100	9.4100	-0.738%	319,154	+14.134%
2026-03-02	9.2400	9.5800	9.2400	9.4800	+0.958%	343,187	+13.291%
2026-02-27	9.3400	9.6100	9.1150	9.3900	-0.949%	429,628	+14.377%
2026-02-26	9.8300	9.8800	9.4500	9.4800	-3.854%	817,570	+13.291%
2026-02-25	9.7700	9.9800	9.6600	9.8600	+2.495%	436,455	+8.925%
2026-02-24	9.6900	9.7100	9.4950	9.6200	-0.927%	350,821	+11.642%
2026-02-23	9.4200	9.7450	9.3600	9.7100	+3.188%	494,795	+10.608%
2026-02-20	9.4900	9.5400	9.2600	9.4100	-1.569%	294,594	+14.134%
2026-02-19	9.5700	9.6593	9.3700	9.5600	-2.049%	334,990	+12.343%
2026-02-18	9.7600	9.9600	9.6100	9.7600	-0.204%	460,055	+10.041%
2026-02-17	9.6800	9.9100	9.5500	9.7800	+1.875%	448,326	+9.816%
2026-02-13	9.5000	9.7100	9.4300	9.6000	+1.266%	384,535	+11.875%
2026-02-12	9.4500	9.5500	9.2401	9.4800	+1.390%	455,525	+13.291%
2026-02-11	8.9500	9.4500	8.8600	9.3500	+4.120%	359,350	+14.866%
2026-02-10	9.0100	9.1900	8.9400	8.9800	-0.333%	255,558	+19.599%
2026-02-09	8.8700	9.1100	8.8400	9.0100	+0.783%	317,355	+19.201%
2026-02-06	8.6800	8.9700	8.6800	8.9400	+4.196%	1,030,398	+20.134%
2026-02-05	8.6900	8.7200	8.4401	8.5800	+0.351%	310,258	+25.175%
2026-02-04	8.5600	8.8300	8.5200	8.5500	+0.588%	440,826	+25.614%
2026-02-03	8.5100	8.8500	8.4000	8.5000	-1.048%	421,873	+26.353%
2026-02-02	8.1500	8.6900	8.1500	8.5900	+5.141%	598,841	+25.029%
2026-01-30	8.1600	8.2800	8.0700	8.1700	-0.850%	458,906	+31.457%
2026-01-29	8.3000	8.3000	8.1000	8.2400	-0.121%	253,051	+30.340%
2026-01-28	8.2800	8.3200	8.1168	8.2500	-0.722%	298,077	+30.182%
2026-01-27	8.4800	8.4800	8.2100	8.3100	-1.773%	362,752	+29.242%
2026-01-26	8.5600	8.6650	8.3400	8.4600	-1.168%	264,348	+26.950%
2026-01-23	8.5800	8.6050	8.4000	8.5600	-0.811%	368,012	+25.467%
2026-01-22	8.5300	8.7900	8.5300	8.6300	+1.054%	303,169	+24.450%
2026-01-21	8.3900	8.5400	8.3550	8.5400	+2.892%	410,929	+25.761%
2026-01-20	8.4900	8.6400	8.2200	8.3000	-3.488%	392,967	+29.398%
2026-01-16	8.8200	8.8200	8.5750	8.6000	-3.371%	452,665	+24.884%
2026-01-15	8.7300	8.9400	8.5700	8.9000	+2.417%	278,585	+20.674%
2026-01-14	8.8000	8.8350	8.5300	8.6900	-1.697%	552,397	+23.590%
2026-01-13	8.8600	8.8600	8.7200	8.8400	-0.226%	212,802	+21.493%
2026-01-12	8.8100	8.9100	8.7000	8.8600	-0.113%	287,519	+21.219%
2026-01-09	9.2600	9.2600	8.8000	8.8700	-3.692%	396,704	+21.082%
2026-01-08	9.0300	9.2400	9.0300	9.2100	+1.993%	554,570	+16.612%
2026-01-07	9.3500	9.3800	8.9900	9.0300	-3.112%	237,135	+18.937%
2026-01-06	8.9500	9.3400	8.9400	9.3200	+4.251%	336,047	+15.236%
2026-01-05	8.6000	9.0300	8.5000	8.9400	+3.472%	367,978	+20.134%
2026-01-02	8.8100	8.8100	8.5400	8.6400	-2.152%	389,114	+24.306%
2025-12-31	9.0200	9.0500	8.7500	8.8300	-2.323%	316,025	+21.631%
2025-12-30	8.9700	9.1300	8.9150	9.0400	+0.893%	475,805	+18.805%
2025-12-29	9.1600	9.2650	8.9000	8.9600	-2.820%	793,837	+19.866%
2025-12-26	8.9700	9.3100	8.8200	9.2200	+2.787%	583,014	+16.486%
2025-12-24	8.8600	8.9900	8.7750	8.9700	+1.816%	274,785	+19.732%
2025-12-23	8.8100	8.8650	8.7000	8.8100	-0.113%	495,646	+21.907%
2025-12-22	8.8100	8.9500	8.7500	8.8200	+0.114%	447,672	+21.769%
2025-12-19	8.8700	8.9700	8.8100	8.8100	-1.344%	435,455	+21.907%
2025-12-18	8.9300	8.9700	8.8100	8.9300	-0.112%	393,436	+20.269%
2025-12-17	8.8800	9.0200	8.8100	8.9400	+0.112%	392,578	+20.134%
2025-12-16	8.9200	8.9800	8.7400	8.9300	+0.337%	609,766	+20.269%
2025-12-15	8.8700	8.9500	8.7100	8.9000	+1.251%	419,253	+20.674%
2025-12-12	8.7300	8.9799	8.6050	8.7900	+0.687%	445,593	+22.184%
2025-12-11	8.6400	8.7900	8.5450	8.7300	+2.225%	619,633	+23.024%
2025-12-10	8.5900	8.7000	8.4000	8.5400	-0.582%	1,267,646	+25.761%
2025-12-09	8.6500	8.8050	8.5850	8.5900	+0.117%	613,367	+25.029%
2025-12-08	8.7400	8.7950	8.5700	8.5800	-2.389%	939,441	+25.175%
2025-12-05	8.9400	8.9400	8.6600	8.7900	-0.902%	546,457	+22.184%
2025-12-04	8.9100	8.9350	8.7500	8.8700	-0.672%	470,562	+21.082%
2025-12-03	8.8800	8.9700	8.7900	8.9300	+0.563%	460,872	+20.269%
2025-12-02	8.8800	8.9700	8.7900	8.8800	+1.024%	478,593	+20.946%
2025-12-01	8.8000	9.0000	8.7000	8.7900	+0.114%	482,633	+22.184%
2025-11-28	9.0300	9.0900	8.7100	8.7800	-2.983%	282,077	+22.323%
2025-11-26	9.0900	9.2100	9.0350	9.0500	-0.876%	352,526	+18.674%
2025-11-25	8.9000	9.1850	8.9000	9.1300	+2.815%	795,714	+17.634%
2025-11-24	8.9700	9.1450	8.8500	8.8800	-0.671%	796,126	+20.946%
2025-11-21	8.7600	8.9600	8.6100	8.9400	+3.472%	720,951	+20.134%
2025-11-20	8.7200	8.8750	8.5500	8.6400	+0.116%	690,102	+24.306%
2025-11-19	8.7800	8.9100	8.4600	8.6300	-0.805%	804,419	+24.450%
2025-11-18	8.5600	9.0800	8.5100	8.7000	+5.072%	1,105,808	+23.448%
2025-11-17	8.7100	9.0100	8.2800	8.2800	-8.102%	1,351,175	+29.710%
2025-11-14	9.0400	9.3500	8.8500	9.0100	-3.118%	1,924,929	+19.201%
2025-11-13	9.3300	9.9500	8.9800	9.3000	-33.808%	3,757,345	+15.484%
2025-11-12	13.9700	14.5550	13.9500	14.0500	0.000%	608,561	-23.559%
2025-11-11	13.7900	14.2600	13.5800	14.0500	+2.855%	287,233	-23.559%
2025-11-10	14.1000	14.1000	13.4800	13.6600	-5.139%	396,982	-21.376%
2025-11-07	14.4700	14.6000	14.0500	14.4000	-0.415%	267,011	-25.417%
2025-11-06	14.5300	14.8200	14.3400	14.4600	-1.431%	260,407	-25.726%
2025-11-05	14.5400	14.7700	14.4600	14.6700	+0.755%	340,078	-26.789%
2025-11-04	14.5600	14.9900	14.5600	14.5600	-0.817%	373,769	-26.236%
2025-11-03	14.4600	14.7200	14.3400	14.6800	+0.824%	475,577	-26.839%
2025-10-31	14.4500	14.6800	14.3800	14.5600	-0.137%	209,099	-26.236%
2025-10-30	14.8200	15.0900	14.5600	14.5800	-2.865%	244,227	-26.337%
2025-10-29	15.0700	15.4800	14.9700	15.0100	-0.530%	272,643	-28.448%
2025-10-28	15.1500	15.1900	14.8500	15.0900	-0.330%	381,965	-28.827%
2025-10-27	15.2100	15.3400	15.0200	15.1400	-0.460%	358,254	-29.062%
2025-10-24	15.0000	15.3100	14.6700	15.2100	+2.701%	400,831	-29.389%
2025-10-23	14.7400	14.9400	14.5200	14.8100	-0.202%	269,473	-27.481%
2025-10-22	14.9600	15.1400	14.7600	14.8400	-0.868%	316,720	-27.628%
2025-10-21	14.7900	15.0799	14.7700	14.9700	+1.837%	353,766	-28.257%
2025-10-20	14.7200	14.8900	14.6100	14.7000	+0.478%	359,379	-26.939%
2025-10-17	14.5600	14.7900	14.3150	14.6300	+0.274%	322,885	-26.589%
2025-10-16	14.5300	14.7800	14.4850	14.5900	+0.621%	258,642	-26.388%
2025-10-15	14.4100	14.6500	14.2254	14.5000	+1.470%	241,672	-25.931%
2025-10-14	13.7700	14.3300	13.5800	14.2900	+1.132%	353,537	-24.843%
2025-10-13	14.1000	14.3250	13.9250	14.1300	+0.569%	306,323	-23.992%
2025-10-10	14.4200	14.4500	14.0400	14.0500	-2.022%	254,480	-23.559%
2025-10-09	14.6200	14.7850	14.3200	14.3400	-2.183%	246,483	-25.105%
2025-10-08	14.6400	14.7700	14.4000	14.6600	+0.274%	308,761	-26.739%
2025-10-07	14.4600	14.9500	14.4600	14.6200	+1.528%	567,915	-26.539%
2025-10-06	13.9700	14.4750	13.8719	14.4000	+2.710%	476,935	-25.417%
2025-10-03	13.3300	14.0950	13.2200	14.0200	+6.293%	691,720	-23.395%
2025-10-02	13.0300	13.2650	12.9600	13.1900	+0.841%	425,303	-18.575%
2025-10-01	13.1500	13.4300	12.9900	13.0800	-1.283%	302,455	-17.890%
2025-09-30	13.2900	13.4900	13.1750	13.2500	-0.151%	275,803	-18.943%
2025-09-29	13.3700	13.4500	13.1000	13.2700	+0.075%	237,461	-19.066%
2025-09-26	13.2500	13.3000	13.0600	13.2600	+0.531%	269,753	-19.005%
2025-09-25	13.4500	13.4500	12.8700	13.1900	-1.860%	299,811	-18.575%
2025-09-24	13.1300	13.4700	13.0300	13.4400	+1.664%	275,395	-20.089%
2025-09-23	13.4600	13.6750	13.0800	13.2200	+1.458%	314,799	-18.759%
2025-09-22	12.8100	13.1400	12.7000	13.0300	+1.638%	267,770	-17.575%
2025-09-19	13.3400	13.3800	12.6500	12.8200	-3.681%	2,359,670	-16.225%
2025-09-18	12.8200	13.3900	12.7600	13.3100	+3.822%	501,729	-19.309%
2025-09-17	12.9200	13.2300	12.7800	12.8200	-0.389%	339,681	-16.225%
2025-09-16	12.6100	12.9000	12.5800	12.8700	+1.498%	372,455	-16.550%
2025-09-15	13.0300	13.1050	12.6400	12.6800	-3.058%	279,232	-15.300%
2025-09-12	13.1500	13.2400	13.0200	13.0800	-1.432%	286,272	-17.890%
2025-09-11	13.0800	13.2900	13.0650	13.2700	+1.842%	336,891	-19.066%
2025-09-10	13.5800	14.2003	12.9200	13.0300	-3.338%	317,609	-17.575%
2025-09-09	13.5500	13.5500	12.9300	13.4800	-0.148%	291,797	-20.326%
2025-09-08	13.2500	13.5200	13.1300	13.5000	+2.584%	444,851	-20.444%
2025-09-05	12.8600	13.3900	12.8600	13.1600	+2.333%	278,087	-18.389%
2025-09-04	12.8200	12.9000	12.6700	12.8600	+0.547%	178,677	-16.485%
2025-09-03	12.6100	12.8300	12.5500	12.7900	+0.947%	253,471	-16.028%
2025-09-02	12.7000	12.9000	12.5950	12.6700	-0.158%	151,880	-15.233%
2025-08-29	12.4800	12.7250	12.4100	12.6900	+1.277%	179,767	-15.366%
2025-08-28	12.6800	12.7000	12.4400	12.5300	-1.416%	149,462	-14.286%
2025-08-27	12.5000	12.7100	12.5000	12.7100	+1.437%	187,018	-15.500%
2025-08-26	12.6800	12.7500	12.5200	12.5300	-1.261%	665,795	-14.286%
2025-08-25	12.9300	12.9700	12.6800	12.6900	-2.234%	201,748	-15.366%
2025-08-22	12.7800	13.2000	12.7800	12.9800	+1.724%	317,658	-17.257%
2025-08-21	13.0200	13.1100	12.7300	12.7600	-1.997%	287,041	-15.831%
2025-08-20	12.9200	13.1700	12.8750	13.0200	+0.774%	290,678	-17.512%
2025-08-19	12.6500	13.0300	12.6300	12.9200	+2.377%	226,172	-16.873%
2025-08-18	12.5500	12.8900	12.5350	12.6200	+1.122%	272,836	-14.897%
2025-08-15	12.6100	12.6500	12.2400	12.4800	-0.080%	447,648	-13.942%
2025-08-14	12.6900	12.7500	12.4000	12.4900	-1.421%	288,500	-14.011%
2025-08-13	12.5200	12.9500	12.5200	12.6700	+1.604%	480,451	-15.233%
2025-08-12	12.1300	12.5000	12.0319	12.4700	+3.571%	452,140	-13.873%
2025-08-11	11.8600	12.1000	11.8200	12.0400	+1.262%	356,860	-10.797%
2025-08-08	11.4600	12.0100	11.3600	11.8900	+3.662%	497,469	-9.672%
2025-08-07	10.8800	11.4700	10.5500	11.4700	+1.504%	599,942	-6.364%
2025-08-06	11.7900	12.2933	11.2100	11.3000	+6.103%	1,010,519	-4.956%
2025-08-05	10.3700	10.7600	10.3201	10.6500	+3.298%	481,297	+0.845%
2025-08-04	10.2100	10.4100	10.1600	10.3100	+0.881%	372,157	+4.171%
2025-08-01	10.5600	10.5950	10.0950	10.2200	-3.585%	470,062	+5.088%
2025-07-31	10.5500	10.6800	10.4600	10.6000	-0.749%	307,952	+1.321%
2025-07-30	10.7000	10.8950	10.5800	10.6800	-0.280%	272,738	+0.562%
2025-07-29	10.5500	10.8700	10.5500	10.7100	+0.469%	302,888	+0.280%
2025-07-28	11.1400	11.1800	10.6300	10.6600	-3.617%	387,737	+0.750%
2025-07-25	10.7800	11.0700	10.7500	11.0600	+2.502%	447,469	-2.893%
2025-07-24	10.9500	11.0169	10.6700	10.7900	-2.441%	670,044	-0.463%
2025-07-23	10.6500	11.0800	10.5350	11.0600	+5.233%	550,121	-2.893%
2025-07-22	11.0000	11.1500	10.4700	10.5100	-4.018%	793,580	+2.188%
2025-07-21	11.0300	11.2300	10.8950	10.9500	-1.440%	449,473	-1.918%
2025-07-18	11.5700	11.6000	11.1100	11.1100	-4.059%	527,692	-3.330%
2025-07-17	12.2500	12.2500	11.4200	11.5800	-3.580%	854,130	-7.254%
2025-07-16	13.2500	13.5400	11.6100	12.0100	-13.721%	1,126,469	-10.575%
2025-07-15	14.5700	14.6200	13.7700	13.9200	-3.934%	445,645	-22.845%
2025-07-14	14.1700	14.5450	14.1600	14.4900	+2.258%	438,315	-25.880%
2025-07-11	14.1400	14.2600	13.9900	14.1700	-0.701%	296,987	-24.206%
2025-07-10	13.8200	14.3700	13.6500	14.2700	+3.032%	341,688	-24.737%
2025-07-09	13.8400	13.9552	13.4700	13.8500	+0.581%	300,338	-22.455%
2025-07-08	13.2500	13.8600	13.2490	13.7700	+3.534%	570,600	-22.004%
2025-07-07	13.4200	13.5350	13.1900	13.3000	-0.672%	316,242	-19.248%
2025-07-03	13.5200	13.5400	13.2800	13.3900	-0.224%	104,061	-19.791%
2025-07-02	13.6200	13.6600	13.3000	13.4200	-2.258%	240,824	-19.970%
2025-07-01	13.6100	14.0100	13.6100	13.7300	+0.512%	246,878	-21.777%
2025-06-30	13.7600	13.7817	13.3900	13.6600	-0.146%	180,572	-21.376%
2025-06-27	13.4400	13.7300	13.3050	13.6800	+2.780%	827,860	-21.491%
2025-06-26	13.2400	13.9300	13.1900	13.3100	+1.448%	446,148	-19.309%
2025-06-25	13.1700	13.2400	13.0500	13.1200	-0.531%	122,568	-18.140%
2025-06-24	12.9900	13.2400	12.9000	13.1900	+1.932%	305,342	-18.575%
2025-06-23	13.0300	13.1187	12.5200	12.9400	-0.767%	366,116	-17.002%
2025-06-20	13.0200	13.0500	12.7000	13.0400	+0.617%	339,801	-17.638%
2025-06-18	12.7100	13.1350	12.6400	12.9600	+1.967%	337,974	-17.130%
2025-06-17	12.8100	12.8850	12.4400	12.7100	-1.625%	316,027	-15.500%
2025-06-16	13.1900	13.3500	12.8070	12.9200	-1.749%	326,673	-16.873%
2025-06-13	13.4800	13.4900	13.1100	13.1500	-2.952%	267,499	-18.327%
2025-06-12	13.3400	13.5900	13.2573	13.5500	+1.574%	238,969	-20.738%
2025-06-11	13.4800	13.6600	13.2900	13.3400	-0.596%	216,056	-19.490%
2025-06-10	13.6400	13.6400	13.2000	13.4200	-1.901%	423,744	-19.970%
2025-06-09	14.8600	14.8900	13.6000	13.6800	-7.941%	447,586	-21.491%
2025-06-06	14.8000	15.0800	14.8000	14.8600	+0.746%	204,510	-27.725%
2025-06-05	14.6600	14.8500	14.6600	14.7500	+1.235%	258,766	-27.186%
2025-06-04	14.6200	14.8080	14.5400	14.5700	0.000%	153,404	-26.287%
2025-06-03	14.4100	14.7700	14.3600	14.5700	+1.110%	176,492	-26.287%
2025-06-02	14.4800	14.5650	14.2800	14.4100	-0.483%	209,655	-25.468%
2025-05-30	14.6700	14.9200	14.4500	14.4800	-1.497%	205,309	-25.829%
2025-05-29	14.9200	15.0000	14.6600	14.7000	-0.810%	177,702	-26.939%
2025-05-28	14.8100	14.8900	14.6000	14.8200	-0.336%	199,531	-27.530%
2025-05-27	14.8000	15.0000	14.7400	14.8700	+1.710%	209,075	-27.774%
2025-05-23	14.6300	14.7700	14.3800	14.6200	-1.216%	280,957	-26.539%
2025-05-22	14.7500	14.8950	14.6700	14.8000	-0.937%	262,586	-27.432%
2025-05-21	15.0200	15.2400	14.8450	14.9400	-1.256%	223,650	-28.112%
2025-05-20	14.9800	15.2700	14.9800	15.1300	-0.132%	114,865	-29.015%
2025-05-19	14.9800	15.3400	14.9800	15.1500	-1.687%	236,309	-29.109%
2025-05-16	15.2200	15.4300	15.0600	15.4100	+1.182%	503,648	-30.305%
2025-05-15	14.5800	15.2500	14.2503	15.2300	+4.530%	564,922	-29.481%
2025-05-14	14.5300	14.7400	14.5000	14.5700	+0.344%	289,722	-26.287%
2025-05-13	14.7100	14.8600	14.2171	14.5200	-2.090%	247,886	-26.033%
2025-05-12	14.9100	15.0900	14.5500	14.8300	+2.135%	346,507	-27.579%
2025-05-09	14.7200	14.7200	14.3300	14.5200	-0.275%	239,158	-26.033%
2025-05-08	14.1000	15.0000	14.0200	14.5600	+2.463%	518,881	-26.236%
2025-05-07	13.6400	14.2850	13.2800	14.2100	+9.224%	688,581	-24.419%
2025-05-06	13.1600	13.4100	12.9800	13.0100	-1.215%	409,628	-17.448%
2025-05-05	13.1600	13.4200	13.1200	13.1700	0.000%	193,525	-18.451%
2025-05-02	12.7300	13.3100	12.6500	13.1700	+4.607%	282,326	-18.451%
2025-05-01	12.5800	12.7800	12.4200	12.5900	-1.100%	167,838	-14.694%
2025-04-30	12.6300	12.7352	12.4550	12.7300	+0.632%	138,505	-15.632%
2025-04-29	12.4700	12.7600	12.4000	12.6500	+0.877%	143,664	-15.099%
2025-04-28	12.5700	12.6200	12.3800	12.5400	+0.160%	129,463	-14.354%
2025-04-25	12.6600	12.6600	12.2500	12.5200	-0.318%	174,800	-14.217%
2025-04-24	12.3300	12.6950	12.2650	12.5600	+2.114%	272,707	-14.490%
2025-04-23	12.1500	12.4600	12.1000	12.3000	+4.149%	215,974	-12.683%
2025-04-22	11.6900	11.9000	11.6250	11.8100	+1.986%	217,974	-9.060%
2025-04-21	12.3900	12.4400	11.3100	11.5800	-7.434%	404,877	-7.254%
2025-04-17	12.3100	12.8600	12.2850	12.5100	+1.707%	427,391	-14.149%
2025-04-16	12.3200	12.5300	12.1900	12.3000	0.000%	444,435	-12.683%
2025-04-15	12.3400	12.5800	12.1200	12.3000	-0.966%	417,711	-12.683%
2025-04-14	12.0600	12.5400	11.8650	12.4200	+5.433%	536,221	-13.527%
2025-04-11	12.0500	12.1100	11.6600	11.7800	-2.725%	244,757	-8.829%
2025-04-10	12.4900	12.5350	11.9250	12.1100	-4.420%	261,247	-11.313%
2025-04-09	11.9400	12.9500	11.8000	12.6700	+6.650%	462,035	-15.233%
2025-04-08	12.4900	12.5900	11.8100	11.8800	-1.493%	295,815	-9.596%
2025-04-07	11.7400	12.5800	11.6000	12.0600	-1.148%	573,819	-10.945%
2025-04-04	12.5500	12.7000	12.1300	12.2000	-4.613%	317,601	-11.967%
2025-04-03	12.6700	13.0850	12.6500	12.7900	-0.234%	316,902	-16.028%
2025-04-02	12.6200	12.9100	12.3401	12.8200	-1.157%	618,192	-16.225%
2025-04-01	13.3600	13.4100	12.3850	12.9700	-5.673%	621,206	-17.194%
2025-03-31	13.0800	13.8800	13.0800	13.7500	+4.167%	642,532	-21.891%
2025-03-28	13.0500	13.2600	12.9875	13.2000	+0.304%	338,697	-18.636%
2025-03-27	13.1400	13.3787	13.1200	13.1600	+0.381%	307,490	-18.389%
2025-03-26	13.1600	13.4400	12.8700	13.1100	0.000%	343,114	-18.078%
2025-03-25	13.2500	13.4500	12.8800	13.1100	-0.757%	633,357	-18.078%
2025-03-24	13.1500	13.4508	13.1500	13.2100	+0.533%	512,324	-18.698%
2025-03-21	13.7600	13.9200	13.0700	13.1400	-5.671%	2,006,929	-18.265%
2025-03-20	14.1500	14.1600	13.8100	13.9300	-1.970%	523,988	-22.900%
2025-03-19	14.2800	14.5000	14.1650	14.2100	-0.351%	509,027	-24.419%
2025-03-18	14.0900	14.3500	14.0100	14.2600	+1.278%	309,538	-24.684%
2025-03-17	13.8500	14.3450	13.8178	14.0800	+1.368%	337,270	-23.722%
2025-03-14	13.1900	13.9650	13.1900	13.8900	+4.751%	388,604	-22.678%
2025-03-13	13.2400	13.5100	13.2100	13.2600	-0.600%	293,665	-19.005%
2025-03-12	14.3100	14.3800	13.3400	13.3400	-6.056%	354,767	-19.490%
2025-03-11	14.0800	14.4300	13.8000	14.2000	+0.996%	1,116,130	-24.366%
2025-03-10	14.6200	15.0000	13.8500	14.0600	-3.567%	566,675	-23.613%
2025-03-07	14.9000	15.1800	14.4600	14.5800	-2.605%	366,880	-26.337%
2025-03-06	15.2600	15.3500	14.8750	14.9700	-2.285%	421,438	-28.257%
2025-03-05	15.1700	15.4700	15.0300	15.3200	+1.929%	489,440	-29.896%
2025-03-04	15.0900	15.1600	14.7300	15.0300	-0.199%	575,360	-28.543%
2025-03-03	15.1300	15.5500	14.9200	15.0600	+2.729%	839,237	-28.685%
2025-02-28	14.7200	14.8500	13.5500	14.6600	-3.298%	726,455	-26.739%
2025-02-27	15.5900	15.5900	14.8205	15.1600	+8.208%	1,032,195	-29.156%
2025-02-26	14.5400	14.6700	13.9600	14.0100	-3.045%	499,429	-23.340%
2025-02-25	14.2500	14.6650	14.1400	14.4500	+2.410%	830,825	-25.675%
2025-02-24	14.0000	14.3000	13.8000	14.1100	+1.511%	865,359	-23.884%
2025-02-21	14.9600	14.9600	13.7700	13.9000	-6.334%	515,853	-22.734%
2025-02-20	14.5800	15.0600	14.2100	14.8400	+1.923%	916,607	-27.628%
2025-02-19	14.8100	14.8500	14.5300	14.5600	-2.869%	293,843	-26.236%
2025-02-18	14.8400	15.0900	14.8400	14.9900	+1.490%	193,885	-28.352%
2025-02-14	15.1500	15.2200	14.7100	14.7700	-1.860%	211,509	-27.285%
2025-02-13	14.6100	15.0900	14.6100	15.0500	+3.722%	171,414	-28.638%
2025-02-12	14.8800	14.9151	14.3100	14.5100	-2.878%	129,258	-25.982%
2025-02-11	14.6500	15.0900	14.6000	14.9400	+1.495%	150,346	-28.112%
2025-02-10	15.0500	15.0500	14.5450	14.7200	-1.867%	231,086	-27.038%
2025-02-07	14.8200	15.1300	14.7100	15.0000	+0.942%	133,154	-28.400%

.dark-mode .bX3kdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bX3kdd{ color: #333333; background-color: white; border: 2px solid #333333; }ARDTArdent Health, Inc.stock NYSE

ARDT
Ardent Health, Inc.
stock NYSE