Ardent Health (ARDT) Price (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
9.23 |
| May 21, 2026 |
9.21 |
| May 20, 2026 |
9.42 |
| May 19, 2026 |
9.81 |
| May 18, 2026 |
10.15 |
| May 15, 2026 |
10.10 |
| May 14, 2026 |
10.26 |
| May 13, 2026 |
9.91 |
| May 12, 2026 |
10.07 |
| May 11, 2026 |
9.95 |
| May 8, 2026 |
10.11 |
| May 7, 2026 |
9.90 |
| May 6, 2026 |
9.37 |
| May 5, 2026 |
10.13 |
| May 4, 2026 |
9.98 |
| May 1, 2026 |
10.15 |
| Apr 30, 2026 |
9.76 |
| Apr 29, 2026 |
9.63 |
| Apr 28, 2026 |
9.71 |
| Apr 27, 2026 |
10.04 |
| Apr 24, 2026 |
9.69 |
| Apr 23, 2026 |
9.68 |
| Apr 22, 2026 |
9.85 |
| Apr 21, 2026 |
9.74 |
| Apr 20, 2026 |
10.16 |
| Apr 17, 2026 |
9.91 |
| Apr 16, 2026 |
9.44 |
| Apr 15, 2026 |
9.44 |
| Apr 14, 2026 |
9.42 |
| Apr 13, 2026 |
9.27 |
| Apr 10, 2026 |
9.40 |
| Apr 9, 2026 |
9.53 |
| Apr 8, 2026 |
9.33 |
| Apr 7, 2026 |
9.02 |
| Apr 6, 2026 |
8.95 |
| Apr 2, 2026 |
8.66 |
| Apr 1, 2026 |
8.67 |
| Mar 31, 2026 |
8.56 |
| Mar 30, 2026 |
8.26 |
| Mar 27, 2026 |
8.59 |
| Mar 26, 2026 |
8.78 |
| Mar 25, 2026 |
8.78 |
| Mar 24, 2026 |
8.59 |
| Mar 23, 2026 |
8.64 |
| Mar 20, 2026 |
8.47 |
| Mar 19, 2026 |
8.70 |
| Mar 18, 2026 |
9.03 |
| Mar 17, 2026 |
9.30 |
| Mar 16, 2026 |
9.25 |
| Mar 13, 2026 |
9.39 |
| Mar 12, 2026 |
9.24 |
| Mar 11, 2026 |
9.02 |
| Mar 10, 2026 |
9.04 |
| Mar 9, 2026 |
9.17 |
| Mar 6, 2026 |
8.90 |
| Mar 5, 2026 |
9.44 |
| Mar 4, 2026 |
9.64 |
| Mar 3, 2026 |
9.41 |
| Mar 2, 2026 |
9.48 |
| Feb 27, 2026 |
9.39 |
| Feb 26, 2026 |
9.48 |
| Feb 25, 2026 |
9.86 |
| Feb 24, 2026 |
9.62 |
| Feb 23, 2026 |
9.71 |
| Feb 20, 2026 |
9.41 |
| Feb 19, 2026 |
9.56 |
| Feb 18, 2026 |
9.76 |
| Feb 17, 2026 |
9.78 |
| Feb 13, 2026 |
9.60 |
| Feb 12, 2026 |
9.48 |
| Feb 11, 2026 |
9.35 |
| Feb 10, 2026 |
8.98 |
| Feb 9, 2026 |
9.01 |
| Feb 6, 2026 |
8.94 |
| Feb 5, 2026 |
8.58 |
| Feb 4, 2026 |
8.55 |
| Feb 3, 2026 |
8.50 |
| Feb 2, 2026 |
8.59 |
| Jan 30, 2026 |
8.17 |
| Jan 29, 2026 |
8.24 |
| Jan 28, 2026 |
8.25 |
| Jan 27, 2026 |
8.31 |
| Jan 26, 2026 |
8.46 |
| Jan 23, 2026 |
8.56 |
| Jan 22, 2026 |
8.63 |
| Jan 21, 2026 |
8.54 |
| Jan 20, 2026 |
8.30 |
| Jan 16, 2026 |
8.60 |
| Jan 15, 2026 |
8.90 |
| Jan 14, 2026 |
8.69 |
| Jan 13, 2026 |
8.84 |
| Jan 12, 2026 |
8.86 |
| Jan 9, 2026 |
8.87 |
| Jan 8, 2026 |
9.21 |
| Jan 7, 2026 |
9.03 |
| Jan 6, 2026 |
9.32 |
| Jan 5, 2026 |
8.94 |
| Jan 2, 2026 |
8.64 |
| Dec 31, 2025 |
8.83 |
| Dec 30, 2025 |
9.04 |
| Dec 29, 2025 |
8.96 |
| Dec 26, 2025 |
9.22 |
| Dec 24, 2025 |
8.97 |
| Dec 23, 2025 |
8.81 |
| Dec 22, 2025 |
8.82 |
| Dec 19, 2025 |
8.81 |
| Dec 18, 2025 |
8.93 |
| Dec 17, 2025 |
8.94 |
| Dec 16, 2025 |
8.93 |
| Dec 15, 2025 |
8.90 |
| Dec 12, 2025 |
8.79 |
| Dec 11, 2025 |
8.73 |
| Dec 10, 2025 |
8.54 |
| Dec 9, 2025 |
8.59 |
| Dec 8, 2025 |
8.58 |
| Dec 5, 2025 |
8.79 |
| Dec 4, 2025 |
8.87 |
| Dec 3, 2025 |
8.93 |
| Dec 2, 2025 |
8.88 |
| Dec 1, 2025 |
8.79 |
| Nov 28, 2025 |
8.78 |
| Nov 26, 2025 |
9.05 |
| Nov 25, 2025 |
9.13 |
| Nov 24, 2025 |
8.88 |
| Nov 21, 2025 |
8.94 |
| Nov 20, 2025 |
8.64 |
| Nov 19, 2025 |
8.63 |
| Nov 18, 2025 |
8.70 |
| Nov 17, 2025 |
8.28 |
| Nov 14, 2025 |
9.01 |
| Nov 13, 2025 |
9.30 |
| Nov 12, 2025 |
14.05 |
| Nov 11, 2025 |
14.05 |
| Nov 10, 2025 |
13.66 |
| Nov 7, 2025 |
14.40 |
| Nov 6, 2025 |
14.46 |
| Nov 5, 2025 |
14.67 |
| Nov 4, 2025 |
14.56 |
| Nov 3, 2025 |
14.68 |
| Oct 31, 2025 |
14.56 |
| Oct 30, 2025 |
14.58 |
| Oct 29, 2025 |
15.01 |
| Oct 28, 2025 |
15.09 |
| Oct 27, 2025 |
15.14 |
| Oct 24, 2025 |
15.21 |
| Oct 23, 2025 |
14.81 |
| Oct 22, 2025 |
14.84 |
| Oct 21, 2025 |
14.97 |
| Oct 20, 2025 |
14.70 |
| Oct 17, 2025 |
14.63 |
| Oct 16, 2025 |
14.59 |
| Oct 15, 2025 |
14.50 |
| Oct 14, 2025 |
14.29 |
| Oct 13, 2025 |
14.13 |
| Oct 10, 2025 |
14.05 |
| Oct 9, 2025 |
14.34 |
| Oct 8, 2025 |
14.66 |
| Oct 7, 2025 |
14.62 |
| Oct 6, 2025 |
14.40 |
| Oct 3, 2025 |
14.02 |
| Oct 2, 2025 |
13.19 |
| Oct 1, 2025 |
13.08 |
| Sep 30, 2025 |
13.25 |
| Sep 29, 2025 |
13.27 |
| Sep 26, 2025 |
13.26 |
| Sep 25, 2025 |
13.19 |
| Sep 24, 2025 |
13.44 |
| Sep 23, 2025 |
13.22 |
| Sep 22, 2025 |
13.03 |
| Sep 19, 2025 |
12.82 |
| Sep 18, 2025 |
13.31 |
| Sep 17, 2025 |
12.82 |
| Sep 16, 2025 |
12.87 |
| Sep 15, 2025 |
12.68 |
| Sep 12, 2025 |
13.08 |
| Sep 11, 2025 |
13.27 |
| Sep 10, 2025 |
13.03 |
| Sep 9, 2025 |
13.48 |
| Sep 8, 2025 |
13.50 |
| Sep 5, 2025 |
13.16 |
| Sep 4, 2025 |
12.86 |
| Sep 3, 2025 |
12.79 |
| Sep 2, 2025 |
12.67 |
| Aug 29, 2025 |
12.69 |
| Aug 28, 2025 |
12.53 |
| Aug 27, 2025 |
12.71 |
| Aug 26, 2025 |
12.53 |
| Aug 25, 2025 |
12.69 |
| Aug 22, 2025 |
12.98 |
| Aug 21, 2025 |
12.76 |
| Aug 20, 2025 |
13.02 |
| Aug 19, 2025 |
12.92 |
| Aug 18, 2025 |
12.62 |
| Aug 15, 2025 |
12.48 |
| Aug 14, 2025 |
12.49 |
| Aug 13, 2025 |
12.67 |
| Aug 12, 2025 |
12.47 |
| Aug 11, 2025 |
12.04 |
| Aug 8, 2025 |
11.89 |
| Aug 7, 2025 |
11.47 |
| Aug 6, 2025 |
11.30 |
| Aug 5, 2025 |
10.65 |
| Aug 4, 2025 |
10.31 |
| Aug 1, 2025 |
10.22 |
| Jul 31, 2025 |
10.60 |
| Jul 30, 2025 |
10.68 |
| Jul 29, 2025 |
10.71 |
| Jul 28, 2025 |
10.66 |
| Jul 25, 2025 |
11.06 |
| Jul 24, 2025 |
10.79 |
| Jul 23, 2025 |
11.06 |
| Jul 22, 2025 |
10.51 |
| Jul 21, 2025 |
10.95 |
| Jul 18, 2025 |
11.11 |
| Jul 17, 2025 |
11.58 |
| Jul 16, 2025 |
12.01 |
| Jul 15, 2025 |
13.92 |
| Jul 14, 2025 |
14.49 |
| Jul 11, 2025 |
14.17 |
| Jul 10, 2025 |
14.27 |
| Jul 9, 2025 |
13.85 |
| Jul 8, 2025 |
13.77 |
| Jul 7, 2025 |
13.30 |
| Jul 3, 2025 |
13.39 |
| Jul 2, 2025 |
13.42 |
| Jul 1, 2025 |
13.73 |
| Jun 30, 2025 |
13.66 |
| Jun 27, 2025 |
13.68 |
| Jun 26, 2025 |
13.31 |
| Jun 25, 2025 |
13.12 |
| Jun 24, 2025 |
13.19 |
| Jun 23, 2025 |
12.94 |
| Jun 20, 2025 |
13.04 |
| Jun 18, 2025 |
12.96 |
| Jun 17, 2025 |
12.71 |
| Jun 16, 2025 |
12.92 |
| Jun 13, 2025 |
13.15 |
| Jun 12, 2025 |
13.55 |
| Jun 11, 2025 |
13.34 |
| Jun 10, 2025 |
13.42 |
| Jun 9, 2025 |
13.68 |
| Jun 6, 2025 |
14.86 |
| Jun 5, 2025 |
14.75 |
| Jun 4, 2025 |
14.57 |
| Jun 3, 2025 |
14.57 |
| Jun 2, 2025 |
14.41 |
| May 30, 2025 |
14.48 |
| May 29, 2025 |
14.70 |
| May 28, 2025 |
14.82 |
| May 27, 2025 |
14.87 |
| May 23, 2025 |
14.62 |
| May 22, 2025 |
14.80 |
| May 21, 2025 |
14.94 |
| May 20, 2025 |
15.13 |
| May 19, 2025 |
15.15 |
| May 16, 2025 |
15.41 |
| May 15, 2025 |
15.23 |
| May 14, 2025 |
14.57 |
| May 13, 2025 |
14.52 |
| May 12, 2025 |
14.83 |
| May 9, 2025 |
14.52 |
| May 8, 2025 |
14.56 |
| May 7, 2025 |
14.21 |
| May 6, 2025 |
13.01 |
| May 5, 2025 |
13.17 |
| May 2, 2025 |
13.17 |
| May 1, 2025 |
12.59 |
| Apr 30, 2025 |
12.73 |
| Apr 29, 2025 |
12.65 |
| Apr 28, 2025 |
12.54 |
| Apr 25, 2025 |
12.52 |
| Apr 24, 2025 |
12.56 |
| Apr 23, 2025 |
12.30 |
| Apr 22, 2025 |
11.81 |
| Apr 21, 2025 |
11.58 |
| Apr 17, 2025 |
12.51 |
| Apr 16, 2025 |
12.30 |
| Apr 15, 2025 |
12.30 |
| Apr 14, 2025 |
12.42 |
| Apr 11, 2025 |
11.78 |
| Apr 10, 2025 |
12.11 |
| Apr 9, 2025 |
12.67 |
| Apr 8, 2025 |
11.88 |
| Apr 7, 2025 |
12.06 |
| Apr 4, 2025 |
12.20 |
| Apr 3, 2025 |
12.79 |
| Apr 2, 2025 |
12.82 |
| Apr 1, 2025 |
12.97 |
| Mar 31, 2025 |
13.75 |
| Mar 28, 2025 |
13.20 |
| Mar 27, 2025 |
13.16 |
| Mar 26, 2025 |
13.11 |
| Mar 25, 2025 |
13.11 |
| Mar 24, 2025 |
13.21 |
| Mar 21, 2025 |
13.14 |
| Mar 20, 2025 |
13.93 |
| Mar 19, 2025 |
14.21 |
| Mar 18, 2025 |
14.26 |
| Mar 17, 2025 |
14.08 |
| Mar 14, 2025 |
13.89 |
| Mar 13, 2025 |
13.26 |
| Mar 12, 2025 |
13.34 |
| Mar 11, 2025 |
14.20 |
| Mar 10, 2025 |
14.06 |
| Mar 7, 2025 |
14.58 |
| Mar 6, 2025 |
14.97 |
| Mar 5, 2025 |
15.32 |
| Mar 4, 2025 |
15.03 |
| Mar 3, 2025 |
15.06 |
| Feb 28, 2025 |
14.66 |
| Feb 27, 2025 |
15.16 |
| Feb 26, 2025 |
14.01 |
| Feb 25, 2025 |
14.45 |
| Feb 24, 2025 |
14.11 |
| Feb 21, 2025 |
13.90 |
| Feb 20, 2025 |
14.84 |
| Feb 19, 2025 |
14.56 |
| Feb 18, 2025 |
14.99 |
| Feb 14, 2025 |
14.77 |
| Feb 13, 2025 |
15.05 |
| Feb 12, 2025 |
14.51 |
| Feb 11, 2025 |
14.94 |
| Feb 10, 2025 |
14.72 |
| Feb 7, 2025 |
15.00 |
| Feb 6, 2025 |
14.86 |
| Feb 5, 2025 |
15.08 |
| Feb 4, 2025 |
15.21 |
| Feb 3, 2025 |
15.12 |
| Jan 31, 2025 |
15.00 |
| Jan 30, 2025 |
15.05 |
| Jan 29, 2025 |
14.70 |
| Jan 28, 2025 |
14.80 |
| Jan 27, 2025 |
15.20 |
| Jan 24, 2025 |
14.25 |
| Jan 23, 2025 |
15.25 |
| Jan 22, 2025 |
14.54 |
| Jan 21, 2025 |
14.21 |
| Jan 17, 2025 |
14.10 |
| Jan 16, 2025 |
13.80 |
| Jan 15, 2025 |
13.80 |
| Jan 14, 2025 |
14.05 |
| Jan 13, 2025 |
16.05 |
| Jan 10, 2025 |
15.80 |
| Jan 8, 2025 |
16.43 |
| Jan 7, 2025 |
16.36 |
| Jan 6, 2025 |
15.92 |
| Jan 3, 2025 |
16.64 |
| Jan 2, 2025 |
16.85 |
| Dec 31, 2024 |
17.08 |
| Dec 30, 2024 |
16.63 |
| Dec 27, 2024 |
16.91 |
| Dec 26, 2024 |
16.69 |
| Dec 24, 2024 |
16.07 |
| Dec 23, 2024 |
15.90 |
| Dec 20, 2024 |
16.01 |
| Dec 19, 2024 |
16.05 |
| Dec 18, 2024 |
16.16 |
| Dec 17, 2024 |
16.78 |
| Dec 16, 2024 |
16.62 |
| Dec 13, 2024 |
16.69 |
| Dec 12, 2024 |
16.70 |
| Dec 11, 2024 |
16.94 |
| Dec 10, 2024 |
16.68 |
| Dec 9, 2024 |
16.52 |
| Dec 6, 2024 |
16.65 |
| Dec 5, 2024 |
16.00 |
| Dec 4, 2024 |
16.83 |
| Dec 3, 2024 |
16.41 |
| Dec 2, 2024 |
16.35 |
| Nov 29, 2024 |
15.98 |
| Nov 27, 2024 |
15.94 |
| Nov 26, 2024 |
16.15 |
| Nov 25, 2024 |
16.41 |
| Nov 22, 2024 |
15.83 |
| Nov 21, 2024 |
15.80 |
| Nov 20, 2024 |
16.44 |
| Nov 19, 2024 |
16.64 |
| Nov 18, 2024 |
17.00 |
| Nov 15, 2024 |
16.61 |
| Nov 14, 2024 |
17.81 |
| Nov 13, 2024 |
17.00 |
| Nov 12, 2024 |
17.14 |
| Nov 11, 2024 |
17.31 |
| Nov 8, 2024 |
16.37 |
| Nov 7, 2024 |
17.54 |
| Nov 6, 2024 |
16.27 |
| Nov 5, 2024 |
18.05 |
| Nov 4, 2024 |
17.59 |
| Nov 1, 2024 |
17.70 |
| Oct 31, 2024 |
17.40 |
| Oct 30, 2024 |
18.47 |
| Oct 29, 2024 |
18.70 |
| Oct 28, 2024 |
18.04 |
| Oct 25, 2024 |
17.74 |
| Oct 24, 2024 |
17.90 |
| Oct 23, 2024 |
19.30 |
| Oct 22, 2024 |
19.34 |
| Oct 21, 2024 |
18.66 |
| Oct 18, 2024 |
19.54 |
| Oct 17, 2024 |
19.50 |
| Oct 16, 2024 |
20.19 |
| Oct 15, 2024 |
19.35 |
| Oct 14, 2024 |
18.87 |
| Oct 11, 2024 |
18.98 |
| Oct 10, 2024 |
18.12 |
| Oct 9, 2024 |
18.00 |
| Oct 8, 2024 |
17.62 |
| Oct 7, 2024 |
17.63 |
| Oct 4, 2024 |
17.99 |
| Oct 3, 2024 |
17.76 |
| Oct 2, 2024 |
19.06 |
| Oct 1, 2024 |
18.91 |
| Sep 30, 2024 |
18.38 |
| Sep 27, 2024 |
18.30 |
| Sep 26, 2024 |
19.10 |
| Sep 25, 2024 |
19.34 |
| Sep 24, 2024 |
19.35 |
| Sep 23, 2024 |
19.07 |
| Sep 20, 2024 |
18.28 |
| Sep 19, 2024 |
17.97 |
| Sep 18, 2024 |
17.08 |
| Sep 17, 2024 |
17.22 |
| Sep 16, 2024 |
17.55 |
| Sep 13, 2024 |
18.15 |
| Sep 12, 2024 |
17.94 |
| Sep 11, 2024 |
18.52 |
| Sep 10, 2024 |
18.31 |
| Sep 9, 2024 |
18.22 |
| Sep 6, 2024 |
19.19 |
| Sep 5, 2024 |
19.58 |
| Sep 4, 2024 |
19.67 |
| Sep 3, 2024 |
19.30 |
| Aug 30, 2024 |
19.83 |
| Aug 29, 2024 |
19.71 |
| Aug 28, 2024 |
18.80 |
| Aug 27, 2024 |
18.58 |
| Aug 26, 2024 |
17.52 |
| Aug 23, 2024 |
17.27 |
| Aug 22, 2024 |
17.02 |
| Aug 21, 2024 |
16.91 |
| Aug 20, 2024 |
17.35 |
| Aug 19, 2024 |
17.50 |
| Aug 16, 2024 |
16.94 |
| Aug 15, 2024 |
16.97 |
| Aug 14, 2024 |
16.00 |
| Aug 13, 2024 |
16.01 |
| Aug 12, 2024 |
16.13 |
| Aug 9, 2024 |
15.64 |
| Aug 8, 2024 |
16.07 |
| Aug 7, 2024 |
15.95 |
| Aug 6, 2024 |
16.19 |
| Aug 5, 2024 |
16.57 |
| Aug 2, 2024 |
17.32 |
| Aug 1, 2024 |
17.97 |
| Jul 31, 2024 |
17.87 |
| Jul 30, 2024 |
17.02 |
| Jul 29, 2024 |
17.41 |
| Jul 26, 2024 |
17.24 |
| Jul 25, 2024 |
17.10 |
| Jul 24, 2024 |
16.75 |
| Jul 23, 2024 |
16.83 |
| Jul 22, 2024 |
16.55 |
| Jul 19, 2024 |
17.30 |
| Jul 18, 2024 |
16.06 |
