11.58
price down icon7.43%   -0.93
after-market After Hours: 11.58
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 April 21, 2025, is $11.58.
  • 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 $11.60 on April 07, 2025. Since then, Ardent Health Partners Inc's stock price has risen over -0.17% to $11.58 now.
  • The 52-week high stock price for ARDT is $20.72, representing a 78.93% increase from the current share price, occurred on October 16, 2024.
  • The 52-week low stock price for ARDT is $11.60, indicating a 0.17% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ARDT historical price data:
Date High Low High - Low Volume % Change
Apr 21, 2025 $12.44 $11.31 $1.13 404,877.0 -7.43%
Apr 17, 2025 $12.86 $12.29 $0.575 427,391.0 +1.71%
Apr 16, 2025 $12.53 $12.19 $0.34 444,435.0 +0.00%
Apr 15, 2025 $12.58 $12.12 $0.46 417,711.0 -0.97%
Apr 14, 2025 $12.54 $11.87 $0.675 536,221.0 +5.43%
Apr 11, 2025 $12.11 $11.66 $0.45 244,757.0 -2.73%
Apr 10, 2025 $12.54 $11.93 $0.61 261,246.0 -4.42%
Apr 09, 2025 $12.95 $11.80 $1.15 461,980.0 +6.65%
Apr 08, 2025 $12.48 $11.81 $0.67 277,409.0 -1.49%
Apr 07, 2025 $12.58 $11.60 $0.98 573,819.0 -1.15%
Apr 04, 2025 $12.70 $12.13 $0.57 317,581.0 -4.61%
Apr 03, 2025 $13.09 $12.65 $0.435 316,804.0 -0.23%
Apr 02, 2025 $12.91 $12.34 $0.5699 617,968.0 -1.16%
Apr 01, 2025 $13.41 $12.38 $1.03 621,206.0 -5.67%
Mar 31, 2025 $13.88 $13.08 $0.80 642,532.0 +4.17%
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%

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
Apr, 2025 $13.41 $11.31 $2.10 6,328,282.0 -15.78%
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 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%
$91.83
price up icon 0.08%
$31.25
price down icon 2.40%
$119.93
price down icon 6.29%
medical_care_facilities CHE
$563.62
price down icon 3.11%
medical_care_facilities EHC
$96.12
price down icon 7.00%
medical_care_facilities THC
$110.41
price down icon 9.36%
Cap:     |  Volume (24h):