Ardent Health Partners, Inc. (ARDT) Historical Stock Data
8.90 ↑0.11 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARDT is down -0.27% a day on average. There have been 13 days where Ardent Health Partners, Inc. closed green and 17 days where ARDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 8.87 | 8.90 | ↑$0.03 (0.34%) | 8.72 | 8.95 | 340.17K |
| 2025-12-12 | 8.73 | 8.79 | ↑$0.06 (0.69%) | 8.61 | 8.98 | 374.58K |
| 2025-12-11 | 8.64 | 8.73 | ↑$0.09 (1.04%) | 8.55 | 8.79 | 548.29K |
| 2025-12-10 | 8.59 | 8.54 | ↓$0.05 (-0.58%) | 8.46 | 8.69 | 786.30K |
| 2025-12-09 | 8.65 | 8.59 | ↓$0.06 (-0.69%) | 8.59 | 8.81 | 536.08K |
| 2025-12-08 | 8.74 | 8.58 | ↓$0.16 (-1.83%) | 8.57 | 8.79 | 844.58K |
| 2025-12-05 | 8.94 | 8.79 | ↓$0.15 (-1.68%) | 8.66 | 8.94 | 491.92K |
| 2025-12-04 | 8.91 | 8.87 | ↓$0.04 (-0.45%) | 8.75 | 8.94 | 387.42K |
| 2025-12-03 | 8.88 | 8.93 | ↑$0.05 (0.56%) | 8.80 | 8.97 | 384.65K |
| 2025-12-02 | 8.88 | 8.88 | ↑$0.00 (0.00%) | 8.79 | 8.97 | 400.40K |
| 2025-12-01 | 8.80 | 8.79 | ↓$0.01 (-0.11%) | 8.70 | 9.00 | 408.60K |
| 2025-11-28 | 9.03 | 8.78 | ↓$0.25 (-2.77%) | 8.72 | 9.09 | 281.68K |
| 2025-11-26 | 9.09 | 9.05 | ↓$0.04 (-0.44%) | 9.04 | 9.21 | 352.49K |
| 2025-11-25 | 8.90 | 9.13 | ↑$0.23 (2.58%) | 8.90 | 9.19 | 795.71K |
| 2025-11-24 | 8.97 | 8.88 | ↓$0.09 (-1.00%) | 8.85 | 9.15 | 548.58K |
| 2025-11-21 | 8.76 | 8.94 | ↑$0.18 (2.05%) | 8.63 | 8.95 | 582.38K |
| 2025-11-20 | 8.72 | 8.64 | ↓$0.08 (-0.92%) | 8.55 | 8.88 | 557.89K |
| 2025-11-19 | 8.78 | 8.63 | ↓$0.15 (-1.71%) | 8.46 | 8.91 | 684.28K |
| 2025-11-18 | 8.56 | 8.70 | ↑$0.14 (1.64%) | 8.51 | 9.08 | 0.96M |
| 2025-11-17 | 8.71 | 8.28 | ↓$0.43 (-4.94%) | 8.28 | 9.01 | 1.35M |
| 2025-11-14 | 9.04 | 9.01 | ↓$0.03 (-0.33%) | 8.85 | 9.35 | 1.91M |
| 2025-11-13 | 9.33 | 9.30 | ↓$0.03 (-0.32%) | 9.00 | 9.91 | 3.76M |
| 2025-11-12 | 13.97 | 14.05 | ↑$0.08 (0.57%) | 13.95 | 14.56 | 570.19K |
| 2025-11-11 | 13.79 | 14.05 | ↑$0.26 (1.89%) | 13.58 | 14.26 | 219.68K |
| 2025-11-10 | 14.10 | 13.66 | ↓$0.44 (-3.12%) | 13.49 | 14.10 | 345.80K |
| 2025-11-07 | 14.47 | 14.40 | ↓$0.07 (-0.48%) | 14.05 | 14.60 | 201.87K |
| 2025-11-06 | 14.53 | 14.46 | ↓$0.07 (-0.48%) | 14.34 | 14.82 | 260.41K |
| 2025-11-05 | 14.54 | 14.67 | ↑$0.13 (0.89%) | 14.47 | 14.77 | 265.24K |
| 2025-11-04 | 14.56 | 14.56 | ↑$0.00 (0.00%) | 14.56 | 14.99 | 293.32K |
| 2025-11-03 | 14.46 | 14.68 | ↑$0.22 (1.52%) | 14.34 | 14.72 | 271.75K |
Create an account or log in to view more rows.
$ARDT Move up
let's buy
$ARDT Buy Buy Buy
$ARDT search and destroy bears!!
$ARDT looking good today??
$ARDT I'm friggin bored. Just give us our money already
$ARDT i'm out of slaps for the day
$ARDT good times
$ARDT last chance to load imo
$ARDT we want higher!!!
$ARDT going down