Ardent Health Inc (ARDT)

Overview News Price History Discussions Forecast

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 March 25, 2026, is $8.78.

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 $8.07 on January 30, 2026. Since then, Ardent Health Inc's stock price has risen over 8.80% to $8.78 now.
The 52-week high stock price for ARDT is $15.48, representing a 76.31% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for ARDT is $8.07, indicating a -8.09% decrease from the current share price, occurred on January 30, 2026.

The table below shows more information about ARDT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Mar 25, 2026	$8.79	$8.55	$0.2386	246,571.0	+2.21%
Mar 24, 2026	$8.64	$8.37	$0.27	381,469.0	-0.58%
Mar 23, 2026	$8.82	$8.60	$0.22	433,893.0	+2.01%
Mar 20, 2026	$8.77	$8.37	$0.40	763,510.0	-2.64%
Mar 19, 2026	$9.06	$8.65	$0.41	379,279.0	-3.65%
Mar 18, 2026	$9.37	$8.91	$0.454	292,364.0	-2.90%
Mar 17, 2026	$9.51	$9.16	$0.35	263,834.0	+0.54%
Mar 16, 2026	$9.54	$9.23	$0.3067	272,326.0	-1.49%
Mar 13, 2026	$9.39	$9.15	$0.24	302,210.0	+1.62%
Mar 12, 2026	$9.27	$8.91	$0.36	351,865.0	+2.44%
Mar 11, 2026	$9.09	$8.83	$0.2599	248,211.0	-0.22%
Mar 10, 2026	$9.20	$8.78	$0.42	432,200.0	-1.42%
Mar 09, 2026	$9.19	$8.56	$0.63	742,748.0	+3.03%
Mar 06, 2026	$9.32	$8.77	$0.555	442,369.0	-5.72%
Mar 05, 2026	$9.81	$8.62	$1.19	881,306.0	-2.07%
Mar 04, 2026	$9.80	$9.36	$0.445	368,048.0	+2.44%
Mar 03, 2026	$9.44	$8.91	$0.53	318,842.0	-0.74%
Mar 02, 2026	$9.58	$9.24	$0.34	339,725.0	+0.96%
Feb 27, 2026	$9.61	$9.12	$0.495	412,706.0	-0.95%
Feb 26, 2026	$9.88	$9.45	$0.43	789,895.0	-3.85%
Feb 25, 2026	$9.98	$9.66	$0.32	434,696.0	+2.49%
Feb 24, 2026	$9.71	$9.49	$0.215	330,958.0	-0.93%

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 2026

Month	High	Low	High - Low	Volume	% Change
Mar, 2026	$9.81	$8.37	$1.44	7,707,341.0	-6.50%
Feb, 2026	$9.98	$8.15	$1.83	8,396,412.0	+14.93%
Jan, 2026	$9.38	$8.07	$1.31	6,827,395.0	-7.47%

Ardent Health Inc Stock (ARDT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$9.31	$8.40	$0.91	11,334,271.0	+2.96%
Nov, 2025	$14.99	$8.28	$6.71	15,530,496.0	-39.70%
Oct, 2025	$15.48	$12.96	$2.52	7,906,854.0	+9.89%
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%