13.39
price down icon0.22%   -0.03
after-market After Hours: 13.39
loading

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 July 03, 2025, is $13.39.
  • 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 $11.31 on April 21, 2025. Since then, Ardent Health Inc's stock price has risen over 18.39% to $13.39 now.
  • The 52-week high stock price for ARDT is $20.72, representing a 54.74% increase from the current share price, occurred on October 16, 2024.
  • The 52-week low stock price for ARDT is $11.31, indicating a -15.53% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about ARDT historical price data:
Date High Low High - Low Volume % Change
Jul 03, 2025 $13.54 $13.28 $0.26 104,061.0 -0.22%
Jul 02, 2025 $13.66 $13.30 $0.36 240,813.0 -2.26%
Jul 01, 2025 $14.01 $13.61 $0.40 246,828.0 +0.51%
Jun 30, 2025 $13.78 $13.39 $0.3917 180,572.0 -0.15%
Jun 27, 2025 $13.73 $13.30 $0.425 827,810.0 +2.78%
Jun 26, 2025 $13.93 $13.19 $0.74 446,061.0 +1.45%
Jun 25, 2025 $13.24 $13.05 $0.19 122,563.0 -0.53%
Jun 24, 2025 $13.24 $12.90 $0.34 288,779.0 +1.93%
Jun 23, 2025 $13.12 $12.52 $0.5987 365,903.0 -0.77%
Jun 20, 2025 $13.05 $12.70 $0.35 339,801.0 +0.62%
Jun 18, 2025 $13.13 $12.64 $0.495 337,774.0 +1.97%
Jun 17, 2025 $12.88 $12.44 $0.445 316,027.0 -1.63%
Jun 16, 2025 $13.35 $12.81 $0.543 325,579.0 -1.75%
Jun 13, 2025 $13.49 $13.11 $0.38 267,142.0 -2.95%
Jun 12, 2025 $13.59 $13.26 $0.3327 238,965.0 +1.57%
Jun 11, 2025 $13.66 $13.29 $0.37 215,299.0 -0.60%
Jun 10, 2025 $13.64 $13.20 $0.44 422,903.0 -1.90%
Jun 09, 2025 $14.89 $13.60 $1.29 447,004.0 -7.94%
Jun 06, 2025 $15.08 $14.80 $0.28 204,243.0 +0.75%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $14.01 $13.28 $0.73 695,763.0 -1.98%
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%
$96.10
price up icon 0.15%
$31.16
price up icon 0.42%
medical_care_facilities CHE
$473.18
price up icon 0.41%
$150.18
price up icon 0.86%
medical_care_facilities DVA
$142.56
price up icon 0.00%
medical_care_facilities UHS
$184.53
price up icon 0.03%
Cap:     |  Volume (24h):