Dark

ARDT
Ardent Health, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:50 PM EDT

10.25USD-0.870%(-0.09)333,125

8.80Bid 11.67Ask 2.87Spread

Pre-market

Sep 28, 2026 8:10:30 AM EDT

10.55USD+2.031%(+0.21)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

10.25USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	10.3300	10.3900	10.0800	10.2500	-0.870%	333,125	0.000%
2026-09-30	10.6200	10.6200	10.3100	10.3400	-2.268%	363,302	-0.870%
2026-09-29	10.4400	10.6300	10.2900	10.5800	+1.051%	396,294	-3.119%
2026-09-28	10.5000	10.7400	10.3250	10.4700	-0.664%	408,687	-2.101%
2026-09-25	10.4500	10.6900	10.3600	10.5400	+0.573%	251,881	-2.751%
2026-09-24	10.6500	10.8099	10.4350	10.4800	-1.504%	470,713	-2.195%
2026-09-23	10.7100	11.0300	10.4700	10.6400	-2.831%	427,227	-3.665%
2026-09-22	10.7000	11.0300	10.6800	10.9500	+3.205%	504,171	-6.393%
2026-09-21	10.5100	10.6100	10.3618	10.6100	+1.240%	456,772	-3.393%
2026-09-18	10.7100	10.7100	10.4100	10.4800	-2.056%	501,992	-2.195%
2026-09-17	10.9000	10.9000	10.6300	10.7000	-0.187%	412,271	-4.206%
2026-09-16	10.6900	10.8200	10.5900	10.7200	+0.281%	565,581	-4.384%
2026-09-15	10.8900	10.9400	10.4300	10.6900	-2.818%	528,222	-4.116%
2026-09-14	11.1100	11.2800	10.8800	11.0000	+0.182%	386,070	-6.818%
2026-09-11	11.0700	11.1100	10.8550	10.9800	+0.734%	349,554	-6.648%
2026-09-10	11.0300	11.2200	10.6500	10.9000	-2.242%	501,940	-5.963%
2026-09-09	10.6300	11.2050	10.5200	11.1500	+3.721%	563,590	-8.072%
2026-09-08	10.8841	10.9400	10.6400	10.7500	-1.467%	560,999	-4.651%
2026-09-04	10.5700	10.9300	10.5005	10.9100	+1.394%	449,033	-6.049%
2026-09-03	11.0500	11.0700	10.7400	10.7600	-1.375%	509,470	-4.740%
2026-09-02	11.1000	11.1250	10.8100	10.9100	-0.274%	527,209	-6.049%
2026-09-01	10.8300	11.2700	10.8300	10.9400	+1.109%	289,102	-6.307%
2026-08-31	10.8700	10.9200	10.7800	10.8200	-1.277%	170,850	-5.268%
2026-08-28	11.1000	11.1000	10.7100	10.9600	-0.273%	238,287	-6.478%
2026-08-27	11.3000	11.3750	10.9200	10.9900	-2.137%	361,043	-6.733%
2026-08-26	11.2600	11.5500	11.2050	11.2300	-0.619%	385,193	-8.727%
2026-08-25	11.2800	11.4620	11.0000	11.3000	+0.444%	364,104	-9.292%
2026-08-24	10.9900	11.3000	10.9450	11.2500	+2.366%	420,273	-8.889%
2026-08-21	10.5100	11.0200	10.3500	10.9900	+4.866%	239,137	-6.733%
2026-08-20	10.5800	10.7400	10.4000	10.4800	-1.318%	237,647	-2.195%
2026-08-19	11.0200	11.2800	10.6100	10.6200	-2.836%	369,620	-3.484%
2026-08-18	11.0300	11.0800	10.8500	10.9300	+0.367%	274,730	-6.221%
2026-08-17	10.8700	10.9599	10.8000	10.8900	-0.183%	220,033	-5.877%
2026-08-14	10.9600	11.1500	10.8500	10.9100	-0.998%	250,365	-6.049%
2026-08-13	11.1800	11.3200	10.9400	11.0200	-0.721%	244,823	-6.987%
2026-08-12	10.8900	11.1000	10.6900	11.1000	+1.185%	297,178	-7.658%
2026-08-11	11.1300	11.3150	10.9550	10.9700	-0.814%	323,311	-6.563%
2026-08-10	11.3850	11.7250	10.9200	11.0600	-4.242%	555,273	-7.324%
2026-08-07	11.5600	11.8900	11.4600	11.5500	-0.345%	339,805	-11.255%
2026-08-06	11.3500	11.6400	11.0750	11.5900	+3.853%	687,902	-11.562%
2026-08-05	11.5100	11.6300	10.5400	11.1600	+3.814%	1,016,029	-8.154%
2026-08-04	10.8000	10.8100	10.4200	10.7500	0.000%	413,477	-4.651%
2026-08-03	10.7700	10.9100	10.6100	10.7500	+0.750%	412,590	-4.651%
2026-07-31	10.6500	10.7050	10.2700	10.6700	-0.559%	423,921	-3.936%
2026-07-30	10.9000	11.0850	10.6300	10.7300	-1.830%	452,727	-4.473%
2026-07-29	11.5200	11.6800	10.8000	10.9300	-4.708%	764,765	-6.221%
2026-07-28	11.1100	11.6000	11.1100	11.4700	+4.749%	608,225	-10.636%
2026-07-27	10.7600	11.1900	10.6400	10.9500	+2.914%	648,846	-6.393%
2026-07-24	10.5800	11.5700	10.5700	10.6400	+2.111%	957,160	-3.665%
2026-07-23	10.1700	10.4200	10.0301	10.4200	+0.482%	392,855	-1.631%
2026-07-22	10.4400	10.4800	10.2900	10.3700	-0.766%	281,643	-1.157%
2026-07-21	10.3400	10.6000	10.1750	10.4500	+0.096%	428,430	-1.914%
2026-07-20	10.1100	10.4700	10.1100	10.4400	+2.857%	583,897	-1.820%
2026-07-17	10.1000	10.3200	10.0000	10.1500	-0.490%	390,717	+0.985%
2026-07-16	9.9500	10.2300	9.7900	10.2000	+4.082%	559,354	+0.490%
2026-07-15	9.6500	9.8500	9.5201	9.8000	0.000%	669,613	+4.592%
2026-07-14	9.2500	9.9700	9.0100	9.8000	-2.681%	635,961	+4.592%
2026-07-13	9.9324	10.3511	9.9324	10.0700	-0.099%	437,325	+1.787%
2026-07-10	10.0800	10.2850	9.9000	10.0800	-0.099%	416,760	+1.687%
2026-07-09	9.9800	10.2400	9.8200	10.0900	-0.591%	375,585	+1.586%
2026-07-08	10.7700	10.7700	10.1300	10.1500	-6.192%	625,013	+0.985%
2026-07-07	10.9100	11.0100	10.7500	10.8200	0.000%	402,812	-5.268%
2026-07-06	10.8100	11.0300	10.4600	10.8200	+0.558%	643,403	-5.268%
2026-07-02	10.2600	10.7800	10.2000	10.7600	+6.219%	677,503	-4.740%
2026-07-01	9.8900	10.3899	9.8900	10.1300	+2.947%	625,386	+1.185%
2026-06-30	9.9800	9.9950	9.7700	9.8400	-0.906%	477,151	+4.167%
2026-06-29	9.7600	10.0450	9.4400	9.9300	+2.055%	527,811	+3.223%
2026-06-26	9.3600	9.7500	9.3100	9.7300	+3.953%	1,008,727	+5.344%
2026-06-25	9.5400	9.5800	9.3050	9.3600	-0.426%	604,272	+9.509%
2026-06-24	9.3100	9.5400	9.2900	9.4000	+2.397%	526,262	+9.043%
2026-06-23	8.9900	9.2800	8.9800	9.1800	+1.661%	334,463	+11.656%
2026-06-22	8.8600	9.1400	8.8600	9.0300	+1.347%	410,169	+13.511%
2026-06-18	9.0900	9.3750	8.8400	8.9100	-1.872%	505,788	+15.039%
2026-06-17	9.2400	9.6600	9.0500	9.0800	-1.944%	342,557	+12.885%
2026-06-16	9.6000	9.6500	9.2600	9.2600	-2.526%	1,282,632	+10.691%
2026-06-15	9.4200	9.5600	9.0600	9.5000	+1.604%	801,453	+7.895%
2026-06-12	9.6900	9.7000	9.3300	9.3500	-3.309%	487,620	+9.626%
2026-06-11	9.3300	9.7750	9.2200	9.6700	+3.755%	564,088	+5.998%
2026-06-10	9.3400	9.4700	9.1800	9.3200	-0.956%	514,611	+9.979%
2026-06-09	8.7800	9.4250	8.7600	9.4100	+6.569%	556,318	+8.927%
2026-06-08	8.6000	8.8300	8.2300	8.8300	+1.728%	901,966	+16.082%
2026-06-05	8.7300	8.9000	8.5900	8.6800	+0.930%	410,985	+18.088%
2026-06-04	7.9500	8.6000	7.9500	8.6000	+9.834%	1,533,772	+19.186%
2026-06-03	8.4500	8.4800	7.7100	7.8300	-15.534%	1,915,192	+30.907%
2026-06-02	9.1600	9.3000	9.0500	9.2700	+0.542%	369,963	+10.572%
2026-06-01	9.2300	9.3000	9.0400	9.2200	-0.108%	289,712	+11.171%
2026-05-29	9.4800	9.5250	9.1900	9.2300	-2.431%	909,476	+11.051%
2026-05-28	9.2900	9.5200	9.2400	9.4600	+0.638%	291,196	+8.351%
2026-05-27	9.3500	9.5100	9.2800	9.4000	+1.184%	267,701	+9.043%
2026-05-26	9.2000	9.3350	8.9850	9.2900	+0.650%	284,535	+10.334%
2026-05-22	9.1900	9.3856	9.0800	9.2300	+0.217%	379,672	+11.051%
2026-05-21	9.3100	9.3800	9.0000	9.2100	-2.540%	342,459	+11.292%
2026-05-20	9.7700	9.7700	9.2750	9.4500	-3.571%	415,985	+8.466%
2026-05-19	10.1500	10.2350	9.7300	9.8000	-3.353%	434,223	+4.592%
2026-05-18	10.1800	10.4000	10.0800	10.1400	+0.396%	368,593	+1.085%
2026-05-15	10.1700	10.3799	9.9700	10.1000	-2.132%	519,083	+1.485%
2026-05-14	9.9900	10.3600	9.8800	10.3200	+4.137%	308,677	-0.678%
2026-05-13	9.9600	10.0150	9.7322	9.9100	-1.589%	420,617	+3.431%
2026-05-12	9.9500	10.3100	9.7800	10.0700	+1.206%	267,094	+1.787%
2026-05-11	9.6600	10.3500	9.5100	9.9500	-1.583%	400,709	+3.015%
2026-05-08	9.9100	10.2700	9.7250	10.1100	+2.121%	385,489	+1.385%
2026-05-07	9.5200	9.9800	9.4800	9.9000	+5.656%	728,208	+3.535%
2026-05-06	9.9700	10.2700	9.3100	9.3700	-7.502%	547,537	+9.392%
2026-05-05	9.9600	10.2700	9.6200	10.1300	+1.503%	492,301	+1.185%
2026-05-04	10.1200	10.2800	9.9400	9.9800	-1.675%	446,356	+2.705%
2026-05-01	9.9100	10.2750	9.7550	10.1500	+3.996%	758,880	+0.985%
2026-04-30	9.6500	9.8100	9.4100	9.7600	+1.350%	456,089	+5.020%
2026-04-29	9.6800	9.8000	9.6200	9.6300	-0.824%	341,409	+6.438%
2026-04-28	10.0900	10.1000	9.6200	9.7100	-3.287%	293,034	+5.561%
2026-04-27	9.6500	10.1000	9.4750	10.0400	+3.612%	241,882	+2.092%
2026-04-24	9.3000	9.7000	9.1100	9.6900	+0.103%	388,466	+5.779%
2026-04-23	9.8800	10.0100	9.6600	9.6800	-1.726%	348,710	+5.888%
2026-04-22	9.7600	9.9100	9.7000	9.8500	+1.129%	204,686	+4.061%
2026-04-21	10.2100	10.2800	9.7200	9.7400	-4.134%	430,693	+5.236%
2026-04-20	9.8900	10.3400	9.8900	10.1600	+2.523%	359,546	+0.886%
2026-04-17	9.6200	10.0250	9.5700	9.9100	+4.979%	585,047	+3.431%
2026-04-16	9.3800	9.5400	9.3250	9.4400	0.000%	288,630	+8.581%
2026-04-15	9.3900	9.5400	9.1000	9.4400	+0.212%	271,150	+8.581%
2026-04-14	9.2400	9.5100	9.2400	9.4200	+1.618%	355,528	+8.811%
2026-04-13	9.3000	9.3200	9.0850	9.2700	-1.383%	265,400	+10.572%
2026-04-10	9.5400	9.5400	9.3000	9.4000	-1.364%	304,581	+9.043%
2026-04-09	9.2500	9.7400	9.1700	9.5300	+2.144%	275,331	+7.555%
2026-04-08	9.3700	9.5400	9.3000	9.3300	+3.437%	589,433	+9.861%
2026-04-07	9.0000	9.1200	8.9100	9.0200	+0.782%	231,858	+13.636%
2026-04-06	8.6400	8.9600	8.6000	8.9500	+3.349%	299,289	+14.525%
2026-04-02	8.4800	8.6650	8.3000	8.6600	-0.115%	300,494	+18.360%
2026-04-01	8.5900	8.6700	8.5200	8.6700	+1.285%	260,313	+18.224%
2026-03-31	8.3800	8.6250	8.3400	8.5600	+3.632%	469,877	+19.743%
2026-03-30	8.6100	8.6200	8.2500	8.2600	-3.842%	218,691	+24.092%
2026-03-27	8.6500	8.6650	8.4900	8.5900	-2.164%	278,634	+19.325%
2026-03-26	8.7600	8.9750	8.7200	8.7800	0.000%	317,803	+16.743%
2026-03-25	8.6700	8.7900	8.5514	8.7800	+2.212%	246,572	+16.743%
2026-03-24	8.5500	8.6400	8.3700	8.5900	-0.579%	381,469	+19.325%
2026-03-23	8.6700	8.8200	8.6000	8.6400	+2.007%	434,294	+18.634%
2026-03-20	8.7700	8.7700	8.3700	8.4700	-2.644%	763,567	+21.015%
2026-03-19	8.9900	9.0600	8.6500	8.7000	-3.654%	384,740	+17.816%
2026-03-18	9.2800	9.3690	8.9150	9.0300	-2.903%	292,594	+13.511%
2026-03-17	9.3500	9.5100	9.1600	9.3000	+0.541%	263,834	+10.215%
2026-03-16	9.3900	9.5367	9.2300	9.2500	-1.491%	322,657	+10.811%
2026-03-13	9.3000	9.3900	9.1500	9.3900	+1.623%	302,233	+9.159%
2026-03-12	8.9300	9.2700	8.9100	9.2400	+2.439%	352,012	+10.931%
2026-03-11	8.9500	9.0899	8.8300	9.0200	-0.221%	248,512	+13.636%
2026-03-10	9.2000	9.2000	8.7800	9.0400	-1.418%	432,211	+13.385%
2026-03-09	8.7400	9.1900	8.5600	9.1700	+3.034%	742,749	+11.778%
2026-03-06	9.2500	9.3200	8.7650	8.9000	-5.720%	442,569	+15.169%
2026-03-05	8.6200	9.8096	8.6200	9.4400	-2.075%	881,327	+8.581%
2026-03-04	9.4500	9.8050	9.3600	9.6400	+2.444%	389,489	+6.328%
2026-03-03	9.2800	9.4400	8.9100	9.4100	-0.738%	319,154	+8.927%
2026-03-02	9.2400	9.5800	9.2400	9.4800	+0.958%	343,187	+8.122%
2026-02-27	9.3400	9.6100	9.1150	9.3900	-0.949%	429,628	+9.159%
2026-02-26	9.8300	9.8800	9.4500	9.4800	-3.854%	817,570	+8.122%
2026-02-25	9.7700	9.9800	9.6600	9.8600	+2.495%	436,455	+3.955%
2026-02-24	9.6900	9.7100	9.4950	9.6200	-0.927%	350,821	+6.549%
2026-02-23	9.4200	9.7450	9.3600	9.7100	+3.188%	494,795	+5.561%
2026-02-20	9.4900	9.5400	9.2600	9.4100	-1.569%	294,594	+8.927%
2026-02-19	9.5700	9.6593	9.3700	9.5600	-2.049%	334,990	+7.218%
2026-02-18	9.7600	9.9600	9.6100	9.7600	-0.204%	460,055	+5.020%
2026-02-17	9.6800	9.9100	9.5500	9.7800	+1.875%	448,326	+4.806%
2026-02-13	9.5000	9.7100	9.4300	9.6000	+1.266%	384,535	+6.771%
2026-02-12	9.4500	9.5500	9.2401	9.4800	+1.390%	455,525	+8.122%
2026-02-11	8.9500	9.4500	8.8600	9.3500	+4.120%	359,350	+9.626%
2026-02-10	9.0100	9.1900	8.9400	8.9800	-0.333%	255,558	+14.143%
2026-02-09	8.8700	9.1100	8.8400	9.0100	+0.783%	317,355	+13.762%
2026-02-06	8.6800	8.9700	8.6800	8.9400	+4.196%	1,030,398	+14.653%
2026-02-05	8.6900	8.7200	8.4401	8.5800	+0.351%	310,258	+19.464%
2026-02-04	8.5600	8.8300	8.5200	8.5500	+0.588%	440,826	+19.883%
2026-02-03	8.5100	8.8500	8.4000	8.5000	-1.048%	421,873	+20.588%
2026-02-02	8.1500	8.6900	8.1500	8.5900	+5.141%	598,841	+19.325%
2026-01-30	8.1600	8.2800	8.0700	8.1700	-0.850%	458,906	+25.459%
2026-01-29	8.3000	8.3000	8.1000	8.2400	-0.121%	253,051	+24.393%
2026-01-28	8.2800	8.3200	8.1168	8.2500	-0.722%	298,077	+24.242%
2026-01-27	8.4800	8.4800	8.2100	8.3100	-1.773%	362,752	+23.345%
2026-01-26	8.5600	8.6650	8.3400	8.4600	-1.168%	264,348	+21.158%
2026-01-23	8.5800	8.6050	8.4000	8.5600	-0.811%	368,012	+19.743%
2026-01-22	8.5300	8.7900	8.5300	8.6300	+1.054%	303,169	+18.772%
2026-01-21	8.3900	8.5400	8.3550	8.5400	+2.892%	410,929	+20.023%
2026-01-20	8.4900	8.6400	8.2200	8.3000	-3.488%	392,967	+23.494%
2026-01-16	8.8200	8.8200	8.5750	8.6000	-3.371%	452,665	+19.186%
2026-01-15	8.7300	8.9400	8.5700	8.9000	+2.417%	278,585	+15.169%
2026-01-14	8.8000	8.8350	8.5300	8.6900	-1.697%	552,397	+17.952%
2026-01-13	8.8600	8.8600	8.7200	8.8400	-0.226%	212,802	+15.950%
2026-01-12	8.8100	8.9100	8.7000	8.8600	-0.113%	287,519	+15.688%
2026-01-09	9.2600	9.2600	8.8000	8.8700	-3.692%	396,704	+15.558%
2026-01-08	9.0300	9.2400	9.0300	9.2100	+1.993%	554,570	+11.292%
2026-01-07	9.3500	9.3800	8.9900	9.0300	-3.112%	237,135	+13.511%
2026-01-06	8.9500	9.3400	8.9400	9.3200	+4.251%	336,047	+9.979%
2026-01-05	8.6000	9.0300	8.5000	8.9400	+3.472%	367,978	+14.653%
2026-01-02	8.8100	8.8100	8.5400	8.6400	-2.152%	389,114	+18.634%
2025-12-31	9.0200	9.0500	8.7500	8.8300	-2.323%	316,025	+16.082%
2025-12-30	8.9700	9.1300	8.9150	9.0400	+0.893%	475,805	+13.385%
2025-12-29	9.1600	9.2650	8.9000	8.9600	-2.820%	793,837	+14.397%
2025-12-26	8.9700	9.3100	8.8200	9.2200	+2.787%	583,014	+11.171%
2025-12-24	8.8600	8.9900	8.7750	8.9700	+1.816%	274,785	+14.270%
2025-12-23	8.8100	8.8650	8.7000	8.8100	-0.113%	495,646	+16.345%
2025-12-22	8.8100	8.9500	8.7500	8.8200	+0.114%	447,672	+16.213%
2025-12-19	8.8700	8.9700	8.8100	8.8100	-1.344%	435,455	+16.345%
2025-12-18	8.9300	8.9700	8.8100	8.9300	-0.112%	393,436	+14.782%
2025-12-17	8.8800	9.0200	8.8100	8.9400	+0.112%	392,578	+14.653%
2025-12-16	8.9200	8.9800	8.7400	8.9300	+0.337%	609,766	+14.782%
2025-12-15	8.8700	8.9500	8.7100	8.9000	+1.251%	419,253	+15.169%
2025-12-12	8.7300	8.9799	8.6050	8.7900	+0.687%	445,593	+16.610%
2025-12-11	8.6400	8.7900	8.5450	8.7300	+2.225%	619,633	+17.411%
2025-12-10	8.5900	8.7000	8.4000	8.5400	-0.582%	1,267,646	+20.023%
2025-12-09	8.6500	8.8050	8.5850	8.5900	+0.117%	613,367	+19.325%
2025-12-08	8.7400	8.7950	8.5700	8.5800	-2.389%	939,441	+19.464%
2025-12-05	8.9400	8.9400	8.6600	8.7900	-0.902%	546,457	+16.610%
2025-12-04	8.9100	8.9350	8.7500	8.8700	-0.672%	470,562	+15.558%
2025-12-03	8.8800	8.9700	8.7900	8.9300	+0.563%	460,872	+14.782%
2025-12-02	8.8800	8.9700	8.7900	8.8800	+1.024%	478,593	+15.428%
2025-12-01	8.8000	9.0000	8.7000	8.7900	+0.114%	482,633	+16.610%
2025-11-28	9.0300	9.0900	8.7100	8.7800	-2.983%	282,077	+16.743%
2025-11-26	9.0900	9.2100	9.0350	9.0500	-0.876%	352,526	+13.260%
2025-11-25	8.9000	9.1850	8.9000	9.1300	+2.815%	795,714	+12.267%
2025-11-24	8.9700	9.1450	8.8500	8.8800	-0.671%	796,126	+15.428%
2025-11-21	8.7600	8.9600	8.6100	8.9400	+3.472%	720,951	+14.653%
2025-11-20	8.7200	8.8750	8.5500	8.6400	+0.116%	690,102	+18.634%
2025-11-19	8.7800	8.9100	8.4600	8.6300	-0.805%	804,419	+18.772%
2025-11-18	8.5600	9.0800	8.5100	8.7000	+5.072%	1,105,808	+17.816%
2025-11-17	8.7100	9.0100	8.2800	8.2800	-8.102%	1,351,175	+23.792%
2025-11-14	9.0400	9.3500	8.8500	9.0100	-3.118%	1,924,929	+13.762%
2025-11-13	9.3300	9.9500	8.9800	9.3000	-33.808%	3,757,345	+10.215%
2025-11-12	13.9700	14.5550	13.9500	14.0500	0.000%	608,561	-27.046%
2025-11-11	13.7900	14.2600	13.5800	14.0500	+2.855%	287,233	-27.046%
2025-11-10	14.1000	14.1000	13.4800	13.6600	-5.139%	396,982	-24.963%
2025-11-07	14.4700	14.6000	14.0500	14.4000	-0.415%	267,011	-28.819%
2025-11-06	14.5300	14.8200	14.3400	14.4600	-1.431%	260,407	-29.115%
2025-11-05	14.5400	14.7700	14.4600	14.6700	+0.755%	340,078	-30.130%
2025-11-04	14.5600	14.9900	14.5600	14.5600	-0.817%	373,769	-29.602%
2025-11-03	14.4600	14.7200	14.3400	14.6800	+0.824%	475,577	-30.177%
2025-10-31	14.4500	14.6800	14.3800	14.5600	-0.137%	209,099	-29.602%
2025-10-30	14.8200	15.0900	14.5600	14.5800	-2.865%	244,227	-29.698%
2025-10-29	15.0700	15.4800	14.9700	15.0100	-0.530%	272,643	-31.712%
2025-10-28	15.1500	15.1900	14.8500	15.0900	-0.330%	381,965	-32.074%
2025-10-27	15.2100	15.3400	15.0200	15.1400	-0.460%	358,254	-32.299%
2025-10-24	15.0000	15.3100	14.6700	15.2100	+2.701%	400,831	-32.610%
2025-10-23	14.7400	14.9400	14.5200	14.8100	-0.202%	269,473	-30.790%
2025-10-22	14.9600	15.1400	14.7600	14.8400	-0.868%	316,720	-30.930%
2025-10-21	14.7900	15.0799	14.7700	14.9700	+1.837%	353,766	-31.530%
2025-10-20	14.7200	14.8900	14.6100	14.7000	+0.478%	359,379	-30.272%
2025-10-17	14.5600	14.7900	14.3150	14.6300	+0.274%	322,885	-29.938%
2025-10-16	14.5300	14.7800	14.4850	14.5900	+0.621%	258,642	-29.746%
2025-10-15	14.4100	14.6500	14.2254	14.5000	+1.470%	241,672	-29.310%
2025-10-14	13.7700	14.3300	13.5800	14.2900	+1.132%	353,537	-28.272%
2025-10-13	14.1000	14.3250	13.9250	14.1300	+0.569%	306,323	-27.459%
2025-10-10	14.4200	14.4500	14.0400	14.0500	-2.022%	254,480	-27.046%
2025-10-09	14.6200	14.7850	14.3200	14.3400	-2.183%	246,483	-28.522%
2025-10-08	14.6400	14.7700	14.4000	14.6600	+0.274%	308,761	-30.082%
2025-10-07	14.4600	14.9500	14.4600	14.6200	+1.528%	567,915	-29.891%
2025-10-06	13.9700	14.4750	13.8719	14.4000	+2.710%	476,935	-28.819%
2025-10-03	13.3300	14.0950	13.2200	14.0200	+6.293%	691,720	-26.890%
2025-10-02	13.0300	13.2650	12.9600	13.1900	+0.841%	425,303	-22.290%
2025-10-01	13.1500	13.4300	12.9900	13.0800	-1.283%	302,455	-21.636%
2025-09-30	13.2900	13.4900	13.1750	13.2500	-0.151%	275,803	-22.642%
2025-09-29	13.3700	13.4500	13.1000	13.2700	+0.075%	237,461	-22.758%
2025-09-26	13.2500	13.3000	13.0600	13.2600	+0.531%	269,753	-22.700%
2025-09-25	13.4500	13.4500	12.8700	13.1900	-1.860%	299,811	-22.290%
2025-09-24	13.1300	13.4700	13.0300	13.4400	+1.664%	275,395	-23.735%
2025-09-23	13.4600	13.6750	13.0800	13.2200	+1.458%	314,799	-22.466%
2025-09-22	12.8100	13.1400	12.7000	13.0300	+1.638%	267,770	-21.335%
2025-09-19	13.3400	13.3800	12.6500	12.8200	-3.681%	2,359,670	-20.047%
2025-09-18	12.8200	13.3900	12.7600	13.3100	+3.822%	501,729	-22.990%
2025-09-17	12.9200	13.2300	12.7800	12.8200	-0.389%	339,681	-20.047%
2025-09-16	12.6100	12.9000	12.5800	12.8700	+1.498%	372,455	-20.357%
2025-09-15	13.0300	13.1050	12.6400	12.6800	-3.058%	279,232	-19.164%
2025-09-12	13.1500	13.2400	13.0200	13.0800	-1.432%	286,272	-21.636%
2025-09-11	13.0800	13.2900	13.0650	13.2700	+1.842%	336,891	-22.758%
2025-09-10	13.5800	14.2003	12.9200	13.0300	-3.338%	317,609	-21.335%
2025-09-09	13.5500	13.5500	12.9300	13.4800	-0.148%	291,797	-23.961%
2025-09-08	13.2500	13.5200	13.1300	13.5000	+2.584%	444,851	-24.074%
2025-09-05	12.8600	13.3900	12.8600	13.1600	+2.333%	278,087	-22.112%
2025-09-04	12.8200	12.9000	12.6700	12.8600	+0.547%	178,677	-20.295%
2025-09-03	12.6100	12.8300	12.5500	12.7900	+0.947%	253,471	-19.859%
2025-09-02	12.7000	12.9000	12.5950	12.6700	-0.158%	151,880	-19.100%
2025-08-29	12.4800	12.7250	12.4100	12.6900	+1.277%	179,767	-19.228%
2025-08-28	12.6800	12.7000	12.4400	12.5300	-1.416%	149,462	-18.196%
2025-08-27	12.5000	12.7100	12.5000	12.7100	+1.437%	187,018	-19.355%
2025-08-26	12.6800	12.7500	12.5200	12.5300	-1.261%	665,795	-18.196%
2025-08-25	12.9300	12.9700	12.6800	12.6900	-2.234%	201,748	-19.228%
2025-08-22	12.7800	13.2000	12.7800	12.9800	+1.724%	317,658	-21.032%
2025-08-21	13.0200	13.1100	12.7300	12.7600	-1.997%	287,041	-19.671%
2025-08-20	12.9200	13.1700	12.8750	13.0200	+0.774%	290,678	-21.275%
2025-08-19	12.6500	13.0300	12.6300	12.9200	+2.377%	226,172	-20.666%
2025-08-18	12.5500	12.8900	12.5350	12.6200	+1.122%	272,836	-18.780%
2025-08-15	12.6100	12.6500	12.2400	12.4800	-0.080%	447,648	-17.869%
2025-08-14	12.6900	12.7500	12.4000	12.4900	-1.421%	288,500	-17.934%
2025-08-13	12.5200	12.9500	12.5200	12.6700	+1.604%	480,451	-19.100%
2025-08-12	12.1300	12.5000	12.0319	12.4700	+3.571%	452,140	-17.803%
2025-08-11	11.8600	12.1000	11.8200	12.0400	+1.262%	356,860	-14.867%
2025-08-08	11.4600	12.0100	11.3600	11.8900	+3.662%	497,469	-13.793%
2025-08-07	10.8800	11.4700	10.5500	11.4700	+1.504%	599,942	-10.636%
2025-08-06	11.7900	12.2933	11.2100	11.3000	+6.103%	1,010,519	-9.292%
2025-08-05	10.3700	10.7600	10.3201	10.6500	+3.298%	481,297	-3.756%
2025-08-04	10.2100	10.4100	10.1600	10.3100	+0.881%	372,157	-0.582%
2025-08-01	10.5600	10.5950	10.0950	10.2200	-3.585%	470,062	+0.294%
2025-07-31	10.5500	10.6800	10.4600	10.6000	-0.749%	307,952	-3.302%
2025-07-30	10.7000	10.8950	10.5800	10.6800	-0.280%	272,738	-4.026%
2025-07-29	10.5500	10.8700	10.5500	10.7100	+0.469%	302,888	-4.295%
2025-07-28	11.1400	11.1800	10.6300	10.6600	-3.617%	387,737	-3.846%
2025-07-25	10.7800	11.0700	10.7500	11.0600	+2.502%	447,469	-7.324%
2025-07-24	10.9500	11.0169	10.6700	10.7900	-2.441%	670,044	-5.005%
2025-07-23	10.6500	11.0800	10.5350	11.0600	+5.233%	550,121	-7.324%
2025-07-22	11.0000	11.1500	10.4700	10.5100	-4.018%	793,580	-2.474%
2025-07-21	11.0300	11.2300	10.8950	10.9500	-1.440%	449,473	-6.393%
2025-07-18	11.5700	11.6000	11.1100	11.1100	-4.059%	527,692	-7.741%
2025-07-17	12.2500	12.2500	11.4200	11.5800	-3.580%	854,130	-11.485%
2025-07-16	13.2500	13.5400	11.6100	12.0100	-13.721%	1,126,469	-14.654%
2025-07-15	14.5700	14.6200	13.7700	13.9200	-3.934%	445,645	-26.365%
2025-07-14	14.1700	14.5450	14.1600	14.4900	+2.258%	438,315	-29.262%
2025-07-11	14.1400	14.2600	13.9900	14.1700	-0.701%	296,987	-27.664%
2025-07-10	13.8200	14.3700	13.6500	14.2700	+3.032%	341,688	-28.171%
2025-07-09	13.8400	13.9552	13.4700	13.8500	+0.581%	300,338	-25.993%
2025-07-08	13.2500	13.8600	13.2490	13.7700	+3.534%	570,600	-25.563%
2025-07-07	13.4200	13.5350	13.1900	13.3000	-0.672%	316,242	-22.932%
2025-07-03	13.5200	13.5400	13.2800	13.3900	-0.224%	104,061	-23.450%
2025-07-02	13.6200	13.6600	13.3000	13.4200	-2.258%	240,824	-23.621%
2025-07-01	13.6100	14.0100	13.6100	13.7300	+0.512%	246,878	-25.346%
2025-06-30	13.7600	13.7817	13.3900	13.6600	-0.146%	180,572	-24.963%
2025-06-27	13.4400	13.7300	13.3050	13.6800	+2.780%	827,860	-25.073%
2025-06-26	13.2400	13.9300	13.1900	13.3100	+1.448%	446,148	-22.990%
2025-06-25	13.1700	13.2400	13.0500	13.1200	-0.531%	122,568	-21.875%
2025-06-24	12.9900	13.2400	12.9000	13.1900	+1.932%	305,342	-22.290%
2025-06-23	13.0300	13.1187	12.5200	12.9400	-0.767%	366,116	-20.788%
2025-06-20	13.0200	13.0500	12.7000	13.0400	+0.617%	339,801	-21.396%
2025-06-18	12.7100	13.1350	12.6400	12.9600	+1.967%	337,974	-20.910%
2025-06-17	12.8100	12.8850	12.4400	12.7100	-1.625%	316,027	-19.355%
2025-06-16	13.1900	13.3500	12.8070	12.9200	-1.749%	326,673	-20.666%
2025-06-13	13.4800	13.4900	13.1100	13.1500	-2.952%	267,499	-22.053%
2025-06-12	13.3400	13.5900	13.2573	13.5500	+1.574%	238,969	-24.354%
2025-06-11	13.4800	13.6600	13.2900	13.3400	-0.596%	216,056	-23.163%
2025-06-10	13.6400	13.6400	13.2000	13.4200	-1.901%	423,744	-23.621%
2025-06-09	14.8600	14.8900	13.6000	13.6800	-7.941%	447,586	-25.073%
2025-06-06	14.8000	15.0800	14.8000	14.8600	+0.746%	204,510	-31.023%
2025-06-05	14.6600	14.8500	14.6600	14.7500	+1.235%	258,766	-30.508%
2025-06-04	14.6200	14.8080	14.5400	14.5700	0.000%	153,404	-29.650%
2025-06-03	14.4100	14.7700	14.3600	14.5700	+1.110%	176,492	-29.650%
2025-06-02	14.4800	14.5650	14.2800	14.4100	-0.483%	209,655	-28.869%
2025-05-30	14.6700	14.9200	14.4500	14.4800	-1.497%	205,309	-29.213%
2025-05-29	14.9200	15.0000	14.6600	14.7000	-0.810%	177,702	-30.272%
2025-05-28	14.8100	14.8900	14.6000	14.8200	-0.336%	199,531	-30.837%
2025-05-27	14.8000	15.0000	14.7400	14.8700	+1.710%	209,075	-31.069%
2025-05-23	14.6300	14.7700	14.3800	14.6200	-1.216%	280,957	-29.891%
2025-05-22	14.7500	14.8950	14.6700	14.8000	-0.937%	262,586	-30.743%
2025-05-21	15.0200	15.2400	14.8450	14.9400	-1.256%	223,650	-31.392%
2025-05-20	14.9800	15.2700	14.9800	15.1300	-0.132%	114,865	-32.254%
2025-05-19	14.9800	15.3400	14.9800	15.1500	-1.687%	236,309	-32.343%
2025-05-16	15.2200	15.4300	15.0600	15.4100	+1.182%	503,648	-33.485%
2025-05-15	14.5800	15.2500	14.2503	15.2300	+4.530%	564,922	-32.699%
2025-05-14	14.5300	14.7400	14.5000	14.5700	+0.344%	289,722	-29.650%
2025-05-13	14.7100	14.8600	14.2171	14.5200	-2.090%	247,886	-29.408%
2025-05-12	14.9100	15.0900	14.5500	14.8300	+2.135%	346,507	-30.883%
2025-05-09	14.7200	14.7200	14.3300	14.5200	-0.275%	239,158	-29.408%
2025-05-08	14.1000	15.0000	14.0200	14.5600	+2.463%	518,881	-29.602%
2025-05-07	13.6400	14.2850	13.2800	14.2100	+9.224%	688,581	-27.868%
2025-05-06	13.1600	13.4100	12.9800	13.0100	-1.215%	409,628	-21.214%
2025-05-05	13.1600	13.4200	13.1200	13.1700	0.000%	193,525	-22.172%
2025-05-02	12.7300	13.3100	12.6500	13.1700	+4.607%	282,326	-22.172%
2025-05-01	12.5800	12.7800	12.4200	12.5900	-1.100%	167,838	-18.586%
2025-04-30	12.6300	12.7352	12.4550	12.7300	+0.632%	138,505	-19.482%
2025-04-29	12.4700	12.7600	12.4000	12.6500	+0.877%	143,664	-18.972%
2025-04-28	12.5700	12.6200	12.3800	12.5400	+0.160%	129,463	-18.262%
2025-04-25	12.6600	12.6600	12.2500	12.5200	-0.318%	174,800	-18.131%
2025-04-24	12.3300	12.6950	12.2650	12.5600	+2.114%	272,707	-18.392%
2025-04-23	12.1500	12.4600	12.1000	12.3000	+4.149%	215,974	-16.667%
2025-04-22	11.6900	11.9000	11.6250	11.8100	+1.986%	217,974	-13.209%
2025-04-21	12.3900	12.4400	11.3100	11.5800	-7.434%	404,877	-11.485%
2025-04-17	12.3100	12.8600	12.2850	12.5100	+1.707%	427,391	-18.066%
2025-04-16	12.3200	12.5300	12.1900	12.3000	0.000%	444,435	-16.667%
2025-04-15	12.3400	12.5800	12.1200	12.3000	-0.966%	417,711	-16.667%
2025-04-14	12.0600	12.5400	11.8650	12.4200	+5.433%	536,221	-17.472%
2025-04-11	12.0500	12.1100	11.6600	11.7800	-2.725%	244,757	-12.988%

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

ARDT
Ardent Health, Inc.
stock NYSE