Get the Stockscreener App
8.66
0.12%
-0.010
After Hours:
8.66
Ardent Health Inc Stock (ARDT) Price History
The historical daily chart and data for Ardent Health Inc stock (ARDT), show that the latest closing stock price as of April 02, 2026, is $8.66.
- Ardent Health Inc all-time high stock price is $20.72, occurred on October 16, 2024.
- The lowest Ardent Health Inc stock price recorded was $8.07 on January 30, 2026. Since then, Ardent Health Inc's stock price has risen over 7.31% to $8.66 now.
- The 52-week high stock price for ARDT is $15.48, representing a 78.75% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for ARDT is $8.07, indicating a -6.81% decrease from the current share price, occurred on January 30, 2026.
The table below shows more information about ARDT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $8.66 | $8.30 | $0.365 | 300,493.0 | -0.12% |
| Apr 01, 2026 | $8.67 | $8.52 | $0.15 | 260,313.0 | +1.29% |
| Mar 31, 2026 | $8.62 | $8.34 | $0.285 | 469,876.0 | +3.63% |
| Mar 30, 2026 | $8.62 | $8.25 | $0.37 | 218,676.0 | -3.84% |
| Mar 27, 2026 | $8.66 | $8.49 | $0.175 | 278,632.0 | -2.16% |
| Mar 26, 2026 | $8.97 | $8.72 | $0.255 | 317,503.0 | +0.00% |
| Mar 25, 2026 | $8.79 | $8.55 | $0.2386 | 246,571.0 | +2.21% |
| Mar 24, 2026 | $8.64 | $8.37 | $0.27 | 381,469.0 | -0.58% |
| Mar 23, 2026 | $8.82 | $8.60 | $0.22 | 433,893.0 | +2.01% |
| Mar 20, 2026 | $8.77 | $8.37 | $0.40 | 763,510.0 | -2.64% |
| Mar 19, 2026 | $9.06 | $8.65 | $0.41 | 379,279.0 | -3.65% |
| Mar 18, 2026 | $9.37 | $8.91 | $0.454 | 292,364.0 | -2.90% |
| Mar 17, 2026 | $9.51 | $9.16 | $0.35 | 263,834.0 | +0.54% |
| Mar 16, 2026 | $9.54 | $9.23 | $0.3067 | 272,326.0 | -1.49% |
| Mar 13, 2026 | $9.39 | $9.15 | $0.24 | 302,210.0 | +1.62% |
| Mar 12, 2026 | $9.27 | $8.91 | $0.36 | 351,865.0 | +2.44% |
| Mar 11, 2026 | $9.09 | $8.83 | $0.2599 | 248,211.0 | -0.22% |
| Mar 10, 2026 | $9.20 | $8.78 | $0.42 | 432,200.0 | -1.42% |
| Mar 09, 2026 | $9.19 | $8.56 | $0.63 | 742,748.0 | +3.03% |
Ardent Health Inc Stock (ARDT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardent Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARDT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardent Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardent Health Inc Stock (ARDT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $8.67 | $8.30 | $0.37 | 861,299.0 | +1.17% |
| Mar, 2026 | $9.81 | $8.25 | $1.56 | 8,745,457.0 | -8.84% |
| Feb, 2026 | $9.98 | $8.15 | $1.83 | 8,396,412.0 | +14.93% |
| Jan, 2026 | $9.38 | $8.07 | $1.31 | 6,827,395.0 | -7.47% |
Ardent Health Inc Stock (ARDT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.31 | $8.40 | $0.91 | 11,334,271.0 | +2.96% |
| Nov, 2025 | $14.99 | $8.28 | $6.71 | 15,530,496.0 | -39.70% |
| Oct, 2025 | $15.48 | $12.96 | $2.52 | 7,906,854.0 | +9.89% |
| Sep, 2025 | $14.20 | $12.55 | $1.65 | 8,330,283.0 | +4.41% |
| Aug, 2025 | $13.20 | $10.10 | $3.10 | 8,177,862.0 | +19.72% |
| Jul, 2025 | $14.62 | $10.46 | $4.16 | 9,743,772.0 | -22.40% |
| Jun, 2025 | $15.08 | $12.44 | $2.64 | 6,144,440.0 | -5.66% |
| May, 2025 | $15.43 | $12.42 | $3.01 | 6,343,849.0 | +13.75% |
| Apr, 2025 | $13.41 | $11.31 | $2.10 | 7,216,184.0 | -7.42% |
| Mar, 2025 | $15.55 | $12.87 | $2.68 | 11,547,735.0 | -6.21% |
| Feb, 2025 | $15.59 | $13.55 | $2.04 | 7,800,683.0 | -2.27% |
| Jan, 2025 | $17.29 | $13.63 | $3.66 | 7,334,548.0 | -12.18% |
Ardent Health Inc Stock (ARDT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.34 | $15.62 | $1.72 | 4,962,281.0 | +4.07% |
| Nov, 2024 | $18.19 | $14.57 | $3.62 | 5,046,625.0 | -8.16% |
| Oct, 2024 | $20.72 | $17.28 | $3.44 | 6,417,757.0 | -5.33% |
| Sep, 2024 | $20.30 | $16.73 | $3.57 | 9,369,696.0 | -7.31% |
| Aug, 2024 | $20.13 | $15.30 | $4.83 | 7,715,837.0 | +10.97% |
| Jul, 2024 | $18.08 | $15.72 | $2.35 | 4,694,421.0 | +0.00% |
3.70%
3.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):