Get the Stockscreener App
8.31
1.77%
-0.15
Pre-market:
8.34
0.03
+0.36%
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 January 27, 2026, is $8.31.
- 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 $8.21 on January 27, 2026. Since then, Ardent Health Inc's stock price has risen over 1.22% to $8.31 now.
- The 52-week high stock price for ARDT is $15.59, representing a 87.61% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for ARDT is $8.21, indicating a -1.20% decrease from the current share price, occurred on January 27, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $8.48 | $8.21 | $0.27 | 362,751.0 | -1.77% |
| Jan 26, 2026 | $8.66 | $8.34 | $0.325 | 264,344.0 | -1.17% |
| Jan 23, 2026 | $8.61 | $8.40 | $0.205 | 293,977.0 | -0.81% |
| Jan 22, 2026 | $8.79 | $8.53 | $0.26 | 303,138.0 | +1.05% |
| Jan 21, 2026 | $8.54 | $8.36 | $0.185 | 410,929.0 | +2.89% |
| Jan 20, 2026 | $8.64 | $8.22 | $0.42 | 392,942.0 | -3.49% |
| Jan 16, 2026 | $8.82 | $8.57 | $0.245 | 448,119.0 | -3.37% |
| Jan 15, 2026 | $8.94 | $8.57 | $0.37 | 278,575.0 | +2.42% |
| Jan 14, 2026 | $8.84 | $8.53 | $0.305 | 306,297.0 | -1.70% |
| Jan 13, 2026 | $8.86 | $8.72 | $0.14 | 206,560.0 | -0.23% |
| Jan 12, 2026 | $8.91 | $8.70 | $0.21 | 281,278.0 | -0.11% |
| Jan 09, 2026 | $9.26 | $8.80 | $0.46 | 396,602.0 | -3.69% |
| Jan 08, 2026 | $9.24 | $9.03 | $0.21 | 554,558.0 | +1.99% |
| Jan 07, 2026 | $9.38 | $8.99 | $0.39 | 236,935.0 | -3.11% |
| Jan 06, 2026 | $9.34 | $8.94 | $0.40 | 335,671.0 | +4.25% |
| Jan 05, 2026 | $9.03 | $8.50 | $0.53 | 367,978.0 | +3.47% |
| Jan 02, 2026 | $8.81 | $8.54 | $0.27 | 376,714.0 | -2.15% |
| Dec 31, 2025 | $9.05 | $8.75 | $0.30 | 316,025.0 | -2.32% |
| Dec 30, 2025 | $9.13 | $8.91 | $0.215 | 469,805.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $9.38 | $8.21 | $1.17 | 6,180,119.0 | -5.89% |
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% |
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):