Get the Stockscreener App
15.14
0.46%
-0.07
After Hours:
14.94
-0.20
-1.32%
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 October 27, 2025, is $15.14.
- 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 $10.10 on August 01, 2025. Since then, Ardent Health Inc's stock price has risen over 49.98% to $15.14 now.
- The 52-week high stock price for ARDT is $18.85, representing a 24.50% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for ARDT is $10.10, indicating a -33.32% decrease from the current share price, occurred on August 01, 2025.
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 |
|---|---|---|---|---|---|
| Oct 27, 2025 | $15.34 | $15.02 | $0.32 | 357,871.0 | -0.46% |
| Oct 24, 2025 | $15.31 | $14.67 | $0.64 | 400,831.0 | +2.70% |
| Oct 23, 2025 | $14.94 | $14.52 | $0.42 | 269,469.0 | -0.20% |
| Oct 22, 2025 | $15.14 | $14.76 | $0.38 | 316,720.0 | -0.87% |
| Oct 21, 2025 | $15.08 | $14.77 | $0.3099 | 353,766.0 | +1.84% |
| Oct 20, 2025 | $14.89 | $14.61 | $0.28 | 359,379.0 | +0.48% |
| Oct 17, 2025 | $14.79 | $14.31 | $0.475 | 322,885.0 | +0.27% |
| Oct 16, 2025 | $14.78 | $14.48 | $0.295 | 258,641.0 | +0.62% |
| Oct 15, 2025 | $14.65 | $14.23 | $0.4246 | 238,672.0 | +1.47% |
| Oct 14, 2025 | $14.33 | $13.58 | $0.75 | 353,425.0 | +1.13% |
| Oct 13, 2025 | $14.32 | $13.93 | $0.40 | 306,323.0 | +0.57% |
| Oct 10, 2025 | $14.45 | $14.04 | $0.41 | 253,454.0 | -2.02% |
| Oct 09, 2025 | $14.79 | $14.32 | $0.465 | 246,481.0 | -2.18% |
| Oct 08, 2025 | $14.77 | $14.40 | $0.37 | 308,751.0 | +0.27% |
| Oct 07, 2025 | $14.95 | $14.46 | $0.49 | 567,915.0 | +1.53% |
| Oct 06, 2025 | $14.47 | $13.87 | $0.6031 | 476,921.0 | +2.71% |
| Oct 03, 2025 | $14.10 | $13.22 | $0.875 | 691,579.0 | +6.29% |
| Oct 02, 2025 | $13.27 | $12.96 | $0.305 | 425,302.0 | +0.84% |
| Oct 01, 2025 | $13.43 | $12.99 | $0.44 | 302,455.0 | -1.28% |
| Sep 30, 2025 | $13.49 | $13.18 | $0.315 | 275,803.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $15.34 | $12.96 | $2.38 | 7,168,711.0 | +14.26% |
| 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% |
0.44%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):