5 DAY PERFORMANCE
-16.29%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
+3.62%
1 YEAR PERFORMANCE
-29.51%
Ardent Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.51 | $10.99 (4.57%) | $11.02 | $10.35 | 239.14 K | $1.56 B |
| 08/20/2026 | $10.58 | $10.48 (-0.95%) | $10.74 | $10.40 | 237.65 K | $1.48 B |
| 08/19/2026 | $11.02 | $10.62 (-3.63%) | $11.28 | $10.61 | 369.62 K | $1.50 B |
| 08/18/2026 | $11.03 | $10.93 (-0.91%) | $11.08 | $10.85 | 274.73 K | $1.55 B |
| 08/17/2026 | $10.87 | $10.89 (0.18%) | $10.96 | $10.80 | 220.03 K | $1.54 B |
| 08/14/2026 | $10.96 | $10.91 (-0.46%) | $11.15 | $10.85 | 250.40 K | $1.55 B |
| 08/13/2026 | $11.18 | $11.02 (-1.43%) | $11.32 | $10.94 | 244.82 K | $1.56 B |
| 08/12/2026 | $10.89 | $11.10 (1.93%) | $11.10 | $10.69 | 297.20 K | $1.57 B |
| 08/11/2026 | $11.13 | $10.97 (-1.44%) | $11.32 | $10.96 | 323.31 K | $1.55 B |
| 08/10/2026 | $11.39 | $11.06 (-2.9%) | $11.73 | $10.92 | 555.30 K | $1.57 B |
| 08/07/2026 | $11.56 | $11.55 (-0.09%) | $11.89 | $11.46 | 339.81 K | $1.64 B |
| 08/06/2026 | $11.35 | $11.59 (2.11%) | $11.64 | $11.08 | 687.90 K | $1.64 B |
| 08/05/2026 | $11.51 | $11.16 (-3.04%) | $11.63 | $10.54 | 1.02 M | $1.58 B |
| 08/04/2026 | $10.80 | $10.75 (-0.46%) | $10.81 | $10.42 | 413.48 K | $1.52 B |
| 08/03/2026 | $10.77 | $10.75 (-0.19%) | $10.91 | $10.61 | 412.60 K | $1.52 B |
| 07/31/2026 | $10.65 | $10.67 (0.19%) | $10.71 | $10.27 | 423.92 K | $1.51 B |
| 07/30/2026 | $10.90 | $10.73 (-1.56%) | $11.09 | $10.63 | 452.73 K | $1.52 B |
| 07/29/2026 | $11.52 | $10.93 (-5.12%) | $11.68 | $10.80 | 764.80 K | $1.54 B |
| 07/28/2026 | $11.11 | $11.47 (3.24%) | $11.60 | $11.11 | 608.22 K | $1.62 B |
| 07/27/2026 | $10.76 | $10.95 (1.77%) | $11.19 | $10.64 | 648.85 K | $1.55 B |
| 07/24/2026 | $10.58 | $10.64 (0.57%) | $11.57 | $10.57 | 957.20 K | $1.50 B |
| 07/23/2026 | $10.17 | $10.42 (2.46%) | $10.42 | $10.03 | 392.86 K | $1.47 B |
| 07/22/2026 | $10.44 | $10.37 (-0.67%) | $10.48 | $10.29 | 281.64 K | $1.46 B |
| 07/21/2026 | $10.34 | $10.45 (1.06%) | $10.60 | $10.18 | 428.43 K | $1.48 B |
| 07/20/2026 | $10.11 | $10.44 (3.26%) | $10.47 | $10.11 | 583.90 K | $1.47 B |
| 07/17/2026 | $10.10 | $10.15 (0.5%) | $10.32 | $10.00 | 390.72 K | $1.43 B |
| 07/16/2026 | $9.95 | $10.20 (2.51%) | $10.23 | $9.79 | 559.35 K | $1.44 B |
| 07/15/2026 | $9.65 | $9.80 (1.55%) | $9.85 | $9.52 | 669.61 K | $1.38 B |
| 07/14/2026 | $9.25 | $9.80 (5.95%) | $9.97 | $9.01 | 636.00 K | $1.38 B |
| 07/13/2026 | $9.93 | $10.07 (1.41%) | $10.35 | $9.93 | 437.33 K | $1.42 B |
| 07/10/2026 | $10.08 | $10.08 (0%) | $10.29 | $9.90 | 416.80 K | $1.42 B |
| 07/09/2026 | $9.98 | $10.09 (1.1%) | $10.24 | $9.82 | 375.60 K | $1.43 B |
| 07/08/2026 | $10.77 | $10.15 (-5.76%) | $10.77 | $10.13 | 625.01 K | $1.43 B |
| 07/07/2026 | $10.91 | $10.82 (-0.82%) | $11.01 | $10.75 | 402.81 K | $1.53 B |
| 07/06/2026 | $10.81 | $10.82 (0.09%) | $11.03 | $10.46 | 643.40 K | $1.53 B |
| 07/02/2026 | $10.26 | $10.76 (4.87%) | $10.78 | $10.20 | 677.50 K | $1.52 B |
| 07/01/2026 | $9.89 | $10.13 (2.43%) | $10.39 | $9.89 | 625.40 K | $1.43 B |
| 06/30/2026 | $9.98 | $9.84 (-1.4%) | $9.99 | $9.77 | 477.15 K | $1.39 B |
| 06/29/2026 | $9.76 | $9.93 (1.74%) | $10.05 | $9.44 | 527.81 K | $1.40 B |
| 06/26/2026 | $9.36 | $9.73 (3.95%) | $9.75 | $9.31 | 1.01 M | $1.37 B |
| 06/25/2026 | $9.54 | $9.36 (-1.89%) | $9.58 | $9.31 | 604.30 K | $1.32 B |
| 06/24/2026 | $9.31 | $9.40 (0.97%) | $9.54 | $9.29 | 526.30 K | $1.33 B |
| 06/23/2026 | $8.99 | $9.18 (2.11%) | $9.28 | $8.98 | 334.50 K | $1.30 B |
| 06/22/2026 | $8.86 | $9.03 (1.92%) | $9.14 | $8.86 | 410.17 K | $1.28 B |
| 06/18/2026 | $9.09 | $8.91 (-1.98%) | $9.38 | $8.84 | 505.80 K | $1.26 B |
| 06/17/2026 | $9.24 | $9.08 (-1.73%) | $9.66 | $9.05 | 342.60 K | $1.28 B |
| 06/16/2026 | $9.60 | $9.26 (-3.54%) | $9.65 | $9.26 | 1.28 M | $1.31 B |
| 06/15/2026 | $9.42 | $9.50 (0.85%) | $9.56 | $9.06 | 801.50 K | $1.34 B |
| 06/12/2026 | $9.69 | $9.35 (-3.51%) | $9.70 | $9.33 | 487.62 K | $1.32 B |
| 06/11/2026 | $9.33 | $9.67 (3.64%) | $9.78 | $9.22 | 564.10 K | $1.37 B |
| 06/10/2026 | $9.34 | $9.32 (-0.21%) | $9.47 | $9.18 | 514.61 K | $1.32 B |
| 06/09/2026 | $8.78 | $9.41 (7.18%) | $9.43 | $8.76 | 556.32 K | $1.33 B |
| 06/08/2026 | $8.60 | $8.83 (2.67%) | $8.83 | $8.23 | 901.97 K | $1.25 B |
| 06/05/2026 | $8.73 | $8.68 (-0.57%) | $8.90 | $8.59 | 411.00 K | $1.23 B |
| 06/04/2026 | $7.95 | $8.60 (8.18%) | $8.60 | $7.95 | 1.53 M | $1.21 B |
| 06/03/2026 | $8.45 | $7.83 (-7.34%) | $8.48 | $7.71 | 1.92 M | $1.11 B |
| 06/02/2026 | $9.16 | $9.27 (1.2%) | $9.30 | $9.05 | 369.96 K | $1.31 B |
| 06/01/2026 | $9.23 | $9.22 (-0.11%) | $9.30 | $9.04 | 289.71 K | $1.30 B |
| 05/29/2026 | $9.48 | $9.23 (-2.64%) | $9.53 | $9.19 | 909.50 K | $1.30 B |
| 05/28/2026 | $9.29 | $9.46 (1.83%) | $9.52 | $9.24 | 291.20 K | $1.34 B |
| 05/27/2026 | $9.35 | $9.40 (0.53%) | $9.51 | $9.28 | 267.70 K | $1.33 B |
| 05/26/2026 | $9.20 | $9.29 (0.98%) | $9.34 | $8.99 | 284.53 K | $1.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
