Get the Stockscreener App
14.52
0.27%
-0.04
After Hours:
14.53
0.010
+0.07%
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 May 09, 2025, is $14.52.
- 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 $11.31 on April 21, 2025. Since then, Ardent Health Partners Inc's stock price has risen over 28.38% to $14.52 now.
- The 52-week high stock price for ARDT is $20.72, representing a 42.70% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for ARDT is $11.31, indicating a -22.11% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $14.72 | $14.33 | $0.39 | 239,157.0 | -0.27% |
| May 08, 2025 | $15.00 | $14.02 | $0.98 | 518,881.0 | +2.46% |
| May 07, 2025 | $14.29 | $13.28 | $1.01 | 688,576.0 | +9.22% |
| May 06, 2025 | $13.41 | $12.98 | $0.43 | 405,351.0 | -1.21% |
| May 05, 2025 | $13.42 | $13.12 | $0.30 | 193,525.0 | +0.00% |
| May 02, 2025 | $13.31 | $12.65 | $0.66 | 282,128.0 | +4.61% |
| May 01, 2025 | $12.78 | $12.42 | $0.36 | 167,838.0 | -1.10% |
| Apr 30, 2025 | $12.74 | $12.46 | $0.2802 | 138,407.0 | +0.63% |
| Apr 29, 2025 | $12.76 | $12.40 | $0.36 | 143,664.0 | +0.88% |
| Apr 28, 2025 | $12.62 | $12.38 | $0.24 | 129,458.0 | +0.16% |
| Apr 25, 2025 | $12.66 | $12.25 | $0.41 | 174,800.0 | -0.32% |
| Apr 24, 2025 | $12.70 | $12.27 | $0.43 | 272,607.0 | +2.11% |
| Apr 23, 2025 | $12.46 | $12.10 | $0.36 | 215,973.0 | +4.15% |
| Apr 22, 2025 | $11.90 | $11.62 | $0.275 | 217,870.0 | +1.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.00 | $12.42 | $2.58 | 2,734,613.0 | +14.06% |
| 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 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% |
0.12%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):