13.20
price up icon0.30%   0.04
after-market After Hours: 13.20
loading

Ardent Health Partners Inc Stock (ARDT) Price History

The historical daily chart and data for Ardent Health Partners Inc stock (ARDT), show that the latest closing stock price as of March 28, 2025, is $13.20.
  • Ardent Health Partners Inc all-time high stock price is $20.72, occurred on October 16, 2024.
  • The lowest Ardent Health Partners Inc stock price recorded was $12.87 on March 26, 2025. Since then, Ardent Health Partners Inc's stock price has risen over 2.56% to $13.20 now.
  • The 52-week high stock price for ARDT is $20.72, representing a 56.97% increase from the current share price, occurred on October 16, 2024.
  • The 52-week low stock price for ARDT is $12.87, indicating a -2.50% decrease from the current share price, occurred on March 26, 2025.
The table below shows more information about ARDT historical price data:
Date High Low High - Low Volume % Change
Mar 28, 2025 $13.26 $12.99 $0.2725 338,692.0 +0.30%
Mar 27, 2025 $13.38 $13.12 $0.2587 305,716.0 +0.38%
Mar 26, 2025 $13.44 $12.87 $0.57 343,114.0 +0.00%
Mar 25, 2025 $13.45 $12.88 $0.57 633,357.0 -0.76%
Mar 24, 2025 $13.45 $13.15 $0.3008 512,238.0 +0.53%
Mar 21, 2025 $13.92 $13.07 $0.85 2,006,891.0 -5.67%
Mar 20, 2025 $14.16 $13.81 $0.35 523,988.0 -1.97%
Mar 19, 2025 $14.50 $14.16 $0.335 509,027.0 -0.35%
Mar 18, 2025 $14.35 $14.01 $0.34 309,536.0 +1.28%
Mar 17, 2025 $14.35 $13.82 $0.5272 337,270.0 +1.37%
Mar 14, 2025 $13.96 $13.19 $0.775 388,604.0 +4.75%
Mar 13, 2025 $13.51 $13.21 $0.30 293,665.0 -0.60%
Mar 12, 2025 $14.38 $13.34 $1.04 354,767.0 -6.06%
Mar 11, 2025 $14.43 $13.80 $0.63 1,116,130.0 +1.00%
Mar 10, 2025 $15.00 $13.85 $1.15 566,510.0 -3.57%
Mar 07, 2025 $15.18 $14.46 $0.72 366,876.0 -2.61%
Mar 06, 2025 $15.35 $14.88 $0.475 421,438.0 -2.28%
Mar 05, 2025 $15.47 $15.03 $0.44 489,414.0 +1.93%
Mar 04, 2025 $15.13 $14.95 $0.185 248,733.0 -0.20%
Mar 03, 2025 $15.55 $14.92 $0.63 839,237.0 +2.73%

Ardent Health Partners Inc Stock (ARDT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ardent Health Partners 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 Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ardent Health Partners Inc Stock (ARDT) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $15.55 $12.87 $2.68 11,243,895.0 -9.96%
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 Partners 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%
$23.95
price down icon 0.70%
$34.73
price down icon 1.34%
$128.74
price up icon 0.23%
medical_care_facilities CHE
$605.70
price down icon 1.09%
medical_care_facilities EHC
$100.78
price down icon 0.36%
medical_care_facilities UHS
$186.18
price down icon 0.19%
Cap:     |  Volume (24h):