10.22
price down icon3.58%   -0.38
after-market After Hours: 10.22
loading

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 August 01, 2025, is $10.22.
  • 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 $10.46 on July 31, 2025. Since then, Ardent Health Inc's stock price has risen over -2.29% to $10.22 now.
  • The 52-week high stock price for ARDT is $20.72, representing a 102.74% increase from the current share price, occurred on October 16, 2024.
  • The 52-week low stock price for ARDT is $10.46, indicating a 2.35% decrease from the current share price, occurred on July 31, 2025.
The table below shows more information about ARDT historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $10.60 $10.10 $0.50 470,046.0 -3.58%
Jul 31, 2025 $10.68 $10.46 $0.22 307,921.0 -0.75%
Jul 30, 2025 $10.89 $10.58 $0.315 272,737.0 -0.28%
Jul 29, 2025 $10.87 $10.55 $0.32 301,760.0 +0.47%
Jul 28, 2025 $11.18 $10.63 $0.55 387,717.0 -3.62%
Jul 25, 2025 $11.07 $10.75 $0.32 447,419.0 +2.50%
Jul 24, 2025 $11.02 $10.67 $0.3469 669,907.0 -2.44%
Jul 23, 2025 $11.08 $10.78 $0.30 309,243.0 +5.23%
Jul 22, 2025 $11.15 $10.47 $0.68 791,502.0 -4.02%
Jul 21, 2025 $11.23 $10.89 $0.335 449,364.0 -1.44%
Jul 18, 2025 $11.60 $11.11 $0.49 527,689.0 -4.06%
Jul 17, 2025 $12.25 $11.42 $0.83 853,927.0 -3.58%
Jul 16, 2025 $13.54 $11.61 $1.93 1,123,252.0 -13.72%
Jul 15, 2025 $14.62 $13.77 $0.85 445,645.0 -3.93%
Jul 14, 2025 $14.54 $14.16 $0.385 438,315.0 +2.26%
Jul 11, 2025 $14.26 $13.99 $0.27 296,884.0 -0.70%
Jul 10, 2025 $14.37 $13.65 $0.72 341,675.0 +3.03%
Jul 09, 2025 $13.96 $13.47 $0.4852 300,314.0 +0.58%
Jul 08, 2025 $13.86 $13.25 $0.611 570,557.0 +3.53%
Jul 07, 2025 $13.54 $13.19 $0.345 316,242.0 -0.67%
Jul 03, 2025 $13.54 $13.28 $0.26 104,061.0 -0.22%
Jul 02, 2025 $13.66 $13.30 $0.36 240,813.0 -2.26%

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
Aug, 2025 $10.60 $10.10 $0.50 470,046.0 +0.00%
Jul, 2025 $14.62 $10.10 $4.52 10,213,818.0 -25.18%
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%
$98.51
price down icon 0.09%
$28.26
price down icon 3.71%
medical_care_facilities CHE
$417.85
price up icon 1.35%
$151.75
price up icon 1.17%
medical_care_facilities UHS
$162.98
price down icon 2.08%
medical_care_facilities DVA
$138.48
price down icon 1.35%
Cap:     |  Volume (24h):