5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-3.28%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
-0.76%
YEAR-TO-DATE PERFORMANCE
+3.62%
1 YEAR PERFORMANCE
-33.11%
Ardent Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $9.19 | $9.23 (0.44%) | $9.39 | $9.08 | 379.70 K | $1.30 B |
| 05/21/2026 | $9.31 | $9.21 (-1.07%) | $9.38 | $9.00 | 342.50 K | $1.30 B |
| 05/20/2026 | $9.77 | $9.45 (-3.28%) | $9.77 | $9.28 | 416.00 K | $1.33 B |
| 05/19/2026 | $10.15 | $9.80 (-3.45%) | $10.24 | $9.73 | 434.22 K | $1.38 B |
| 05/18/2026 | $10.18 | $10.14 (-0.39%) | $10.40 | $10.08 | 368.60 K | $1.43 B |
| 05/15/2026 | $10.17 | $10.10 (-0.69%) | $10.38 | $9.97 | 519.10 K | $1.43 B |
| 05/14/2026 | $9.99 | $10.32 (3.3%) | $10.36 | $9.88 | 308.70 K | $1.46 B |
| 05/13/2026 | $9.96 | $9.91 (-0.5%) | $10.02 | $9.73 | 420.62 K | $1.40 B |
| 05/12/2026 | $9.95 | $10.07 (1.21%) | $10.31 | $9.78 | 267.10 K | $1.42 B |
| 05/11/2026 | $9.66 | $9.95 (3%) | $10.35 | $9.51 | 400.71 K | $1.41 B |
| 05/08/2026 | $9.91 | $10.11 (2.02%) | $10.27 | $9.73 | 385.50 K | $1.43 B |
| 05/07/2026 | $9.52 | $9.90 (3.99%) | $9.98 | $9.48 | 728.21 K | $1.40 B |
| 05/06/2026 | $9.97 | $9.37 (-6.02%) | $10.27 | $9.31 | 547.54 K | $1.32 B |
| 05/05/2026 | $9.96 | $10.13 (1.71%) | $10.27 | $9.62 | 492.30 K | $1.43 B |
| 05/04/2026 | $10.12 | $9.98 (-1.38%) | $10.28 | $9.94 | 446.40 K | $1.41 B |
| 05/01/2026 | $9.91 | $10.15 (2.42%) | $10.28 | $9.76 | 758.90 K | $1.43 B |
| 04/30/2026 | $9.65 | $9.76 (1.14%) | $9.81 | $9.41 | 456.09 K | $1.38 B |
| 04/29/2026 | $9.68 | $9.63 (-0.52%) | $9.80 | $9.62 | 341.43 K | $1.36 B |
| 04/28/2026 | $10.09 | $9.71 (-3.77%) | $10.10 | $9.62 | 293.03 K | $1.37 B |
| 04/27/2026 | $9.65 | $10.04 (4.04%) | $10.10 | $9.48 | 241.90 K | $1.42 B |
| 04/24/2026 | $9.30 | $9.69 (4.19%) | $9.70 | $9.11 | 388.50 K | $1.37 B |
| 04/23/2026 | $9.88 | $9.68 (-2.02%) | $10.01 | $9.66 | 348.71 K | $1.37 B |
| 04/22/2026 | $9.76 | $9.85 (0.92%) | $9.91 | $9.70 | 204.70 K | $1.39 B |
| 04/21/2026 | $10.21 | $9.74 (-4.6%) | $10.28 | $9.72 | 430.70 K | $1.38 B |
| 04/20/2026 | $9.89 | $10.16 (2.73%) | $10.34 | $9.89 | 359.55 K | $1.44 B |
| 04/17/2026 | $9.62 | $9.91 (3.01%) | $10.03 | $9.57 | 585.05 K | $1.40 B |
| 04/16/2026 | $9.38 | $9.44 (0.64%) | $9.54 | $9.32 | 288.63 K | $1.33 B |
| 04/15/2026 | $9.39 | $9.44 (0.53%) | $9.54 | $9.10 | 271.20 K | $1.33 B |
| 04/14/2026 | $9.24 | $9.42 (1.95%) | $9.51 | $9.24 | 355.53 K | $1.33 B |
| 04/13/2026 | $9.30 | $9.27 (-0.32%) | $9.32 | $9.09 | 265.40 K | $1.31 B |
| 04/10/2026 | $9.54 | $9.40 (-1.47%) | $9.54 | $9.30 | 304.60 K | $1.33 B |
| 04/09/2026 | $9.25 | $9.53 (3.03%) | $9.74 | $9.17 | 275.33 K | $1.35 B |
| 04/08/2026 | $9.37 | $9.33 (-0.43%) | $9.54 | $9.30 | 589.43 K | $1.32 B |
| 04/07/2026 | $9.00 | $9.02 (0.22%) | $9.12 | $8.91 | 231.90 K | $1.27 B |
| 04/06/2026 | $8.64 | $8.95 (3.59%) | $8.96 | $8.60 | 299.29 K | $1.26 B |
| 04/02/2026 | $8.48 | $8.66 (2.12%) | $8.66 | $8.30 | 300.50 K | $1.22 B |
| 04/01/2026 | $8.59 | $8.67 (0.93%) | $8.67 | $8.52 | 260.31 K | $1.22 B |
| 03/31/2026 | $8.38 | $8.56 (2.15%) | $8.63 | $8.34 | 469.90 K | $1.21 B |
| 03/30/2026 | $8.61 | $8.26 (-4.07%) | $8.62 | $8.25 | 218.70 K | $1.17 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.
