Ardent Health Inc (ARDT)

Overview News Price History Discussions Forecast

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 May 05, 2026, is $10.13.

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 25.53% to $10.13 now.
The 52-week high stock price for ARDT is $15.48, representing a 52.81% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for ARDT is $8.07, indicating a -20.34% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$10.27	$9.62	$0.65	492,300.0	+1.50%
May 04, 2026	$10.28	$9.94	$0.34	446,355.0	-1.67%
May 01, 2026	$10.28	$9.76	$0.52	758,062.0	+4.00%
Apr 30, 2026	$9.81	$9.41	$0.40	455,199.0	+1.35%
Apr 29, 2026	$9.80	$9.62	$0.18	341,408.0	-0.82%
Apr 28, 2026	$10.10	$9.62	$0.48	293,028.0	-3.29%
Apr 27, 2026	$10.10	$9.47	$0.625	241,788.0	+3.61%
Apr 24, 2026	$9.70	$9.11	$0.59	361,807.0	+0.10%
Apr 23, 2026	$10.01	$9.66	$0.35	348,710.0	-1.73%
Apr 22, 2026	$9.91	$9.70	$0.21	202,176.0	+1.13%
Apr 21, 2026	$10.28	$9.72	$0.56	430,563.0	-4.13%
Apr 20, 2026	$10.34	$9.89	$0.45	358,350.0	+2.52%
Apr 17, 2026	$10.03	$9.57	$0.455	583,115.0	+4.98%
Apr 16, 2026	$9.54	$9.32	$0.215	256,677.0	+0.00%
Apr 15, 2026	$9.54	$9.10	$0.44	271,150.0	+0.21%
Apr 14, 2026	$9.51	$9.24	$0.27	355,520.0	+1.62%
Apr 13, 2026	$9.32	$9.09	$0.235	265,400.0	-1.38%
Apr 10, 2026	$9.54	$9.30	$0.24	254,108.0	-1.36%
Apr 09, 2026	$9.74	$9.17	$0.57	275,029.0	+2.14%
Apr 08, 2026	$9.54	$9.30	$0.24	589,399.0	+3.44%
Apr 07, 2026	$9.12	$8.91	$0.21	231,858.0	+0.78%

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
May, 2026	$10.28	$9.62	$0.66	2,189,017.0	+3.79%
Apr, 2026	$10.34	$8.30	$2.04	6,975,176.0	+14.02%
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%