5 DAY PERFORMANCE
+56.94%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
+3.81%
6 MONTH PERFORMANCE
-5.69%
YEAR-TO-DATE PERFORMANCE
-17.94%
1 YEAR PERFORMANCE
-15.83%
Ardent Health Partners, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.94 | $8.79 (-1.68%) | $8.94 | $8.66 | 546.46 K | $1.24 B |
| 12/04/2025 | $8.91 | $8.87 (-0.45%) | $8.94 | $8.75 | 470.60 K | $1.25 B |
| 12/03/2025 | $8.88 | $8.93 (0.56%) | $8.97 | $8.79 | 460.90 K | $1.26 B |
| 12/02/2025 | $8.88 | $8.88 (0%) | $8.97 | $8.79 | 478.60 K | $1.25 B |
| 12/01/2025 | $8.80 | $8.79 (-0.11%) | $9.00 | $8.70 | 482.63 K | $1.24 B |
| 11/28/2025 | $9.03 | $8.78 (-2.77%) | $9.09 | $8.71 | 282.10 K | $1.23 B |
| 11/26/2025 | $9.09 | $9.05 (-0.44%) | $9.21 | $9.04 | 352.53 K | $1.27 B |
| 11/25/2025 | $8.90 | $9.13 (2.58%) | $9.19 | $8.90 | 795.71 K | $1.28 B |
| 11/24/2025 | $8.97 | $8.88 (-1%) | $9.15 | $8.85 | 796.13 K | $1.25 B |
| 11/21/2025 | $8.76 | $8.94 (2.05%) | $8.96 | $8.61 | 721.00 K | $1.26 B |
| 11/20/2025 | $8.72 | $8.64 (-0.92%) | $8.88 | $8.55 | 690.10 K | $1.21 B |
| 11/19/2025 | $8.78 | $8.63 (-1.71%) | $8.91 | $8.46 | 804.42 K | $1.21 B |
| 11/18/2025 | $8.56 | $8.70 (1.64%) | $9.08 | $8.51 | 1.11 M | $1.22 B |
| 11/17/2025 | $8.71 | $8.28 (-4.94%) | $9.01 | $8.28 | 1.35 M | $1.16 B |
| 11/14/2025 | $9.04 | $9.01 (-0.33%) | $9.35 | $8.85 | 1.92 M | $1.27 B |
| 11/13/2025 | $9.33 | $9.30 (-0.32%) | $9.95 | $8.98 | 3.76 M | $1.31 B |
| 11/12/2025 | $13.97 | $14.05 (0.57%) | $14.56 | $13.95 | 608.60 K | $1.98 B |
| 11/11/2025 | $13.79 | $14.05 (1.89%) | $14.26 | $13.58 | 287.23 K | $1.98 B |
| 11/10/2025 | $14.10 | $13.66 (-3.12%) | $14.10 | $13.48 | 397.00 K | $1.92 B |
| 11/07/2025 | $14.47 | $14.40 (-0.48%) | $14.60 | $14.05 | 267.01 K | $2.02 B |
| 11/06/2025 | $14.53 | $14.46 (-0.48%) | $14.82 | $14.34 | 260.41 K | $2.03 B |
| 11/05/2025 | $14.54 | $14.67 (0.89%) | $14.77 | $14.46 | 340.10 K | $2.06 B |
| 11/04/2025 | $14.56 | $14.56 (0%) | $14.99 | $14.56 | 373.77 K | $2.04 B |
| 11/03/2025 | $14.46 | $14.68 (1.52%) | $14.72 | $14.34 | 475.60 K | $2.06 B |
| 10/31/2025 | $14.45 | $14.56 (0.76%) | $14.68 | $14.38 | 209.10 K | $2.04 B |
| 10/30/2025 | $14.82 | $14.58 (-1.62%) | $15.09 | $14.56 | 244.23 K | $2.04 B |
| 10/29/2025 | $15.07 | $15.01 (-0.4%) | $15.48 | $14.97 | 272.64 K | $2.10 B |
| 10/28/2025 | $15.15 | $15.09 (-0.4%) | $15.19 | $14.85 | 382.00 K | $2.12 B |
| 10/27/2025 | $15.21 | $15.14 (-0.46%) | $15.34 | $15.02 | 358.25 K | $2.12 B |
| 10/24/2025 | $15.00 | $15.21 (1.4%) | $15.31 | $14.67 | 400.83 K | $2.13 B |
| 10/23/2025 | $14.74 | $14.81 (0.47%) | $14.94 | $14.52 | 269.50 K | $2.08 B |
| 10/22/2025 | $14.96 | $14.84 (-0.8%) | $15.14 | $14.76 | 316.72 K | $2.08 B |
| 10/21/2025 | $14.79 | $14.97 (1.22%) | $15.08 | $14.77 | 353.80 K | $2.10 B |
| 10/20/2025 | $14.72 | $14.70 (-0.14%) | $14.89 | $14.61 | 359.40 K | $2.06 B |
| 10/17/2025 | $14.56 | $14.63 (0.48%) | $14.79 | $14.32 | 322.90 K | $2.05 B |
| 10/16/2025 | $14.53 | $14.59 (0.41%) | $14.78 | $14.49 | 258.64 K | $2.05 B |
| 10/15/2025 | $14.41 | $14.50 (0.62%) | $14.65 | $14.23 | 241.70 K | $2.03 B |
| 10/14/2025 | $13.77 | $14.29 (3.78%) | $14.33 | $13.58 | 353.54 K | $2.00 B |
| 10/13/2025 | $14.10 | $14.13 (0.21%) | $14.33 | $13.93 | 306.32 K | $1.98 B |
| 10/10/2025 | $14.42 | $14.05 (-2.57%) | $14.45 | $14.04 | 254.48 K | $1.97 B |
| 10/09/2025 | $14.62 | $14.34 (-1.92%) | $14.79 | $14.32 | 246.50 K | $2.01 B |
| 10/08/2025 | $14.64 | $14.66 (0.14%) | $14.77 | $14.40 | 308.80 K | $2.06 B |
| 10/07/2025 | $14.46 | $14.62 (1.11%) | $14.95 | $14.46 | 567.92 K | $2.05 B |
| 10/06/2025 | $13.97 | $14.40 (3.08%) | $14.48 | $13.87 | 476.94 K | $2.02 B |
| 10/03/2025 | $13.33 | $14.02 (5.18%) | $14.10 | $13.22 | 691.72 K | $1.97 B |
| 10/02/2025 | $13.03 | $13.19 (1.23%) | $13.27 | $12.96 | 425.30 K | $1.85 B |
| 10/01/2025 | $13.15 | $13.08 (-0.53%) | $13.43 | $12.99 | 302.50 K | $1.83 B |
| 09/30/2025 | $13.29 | $13.25 (-0.3%) | $13.49 | $13.18 | 275.80 K | $1.86 B |
| 09/29/2025 | $13.37 | $13.27 (-0.75%) | $13.45 | $13.10 | 237.50 K | $1.86 B |
| 09/26/2025 | $13.25 | $13.26 (0.08%) | $13.30 | $13.06 | 269.80 K | $1.86 B |
| 09/25/2025 | $13.45 | $13.19 (-1.93%) | $13.45 | $12.87 | 299.81 K | $1.85 B |
| 09/24/2025 | $13.13 | $13.44 (2.36%) | $13.47 | $13.03 | 275.40 K | $1.88 B |
| 09/23/2025 | $13.46 | $13.22 (-1.78%) | $13.68 | $13.08 | 314.80 K | $1.85 B |
| 09/22/2025 | $12.81 | $13.03 (1.72%) | $13.14 | $12.70 | 267.80 K | $1.83 B |
| 09/19/2025 | $13.34 | $12.82 (-3.9%) | $13.38 | $12.65 | 2.36 M | $1.80 B |
| 09/18/2025 | $12.82 | $13.31 (3.82%) | $13.39 | $12.76 | 501.73 K | $1.87 B |
| 09/17/2025 | $12.92 | $12.82 (-0.77%) | $13.23 | $12.78 | 339.68 K | $1.80 B |
| 09/16/2025 | $12.61 | $12.87 (2.06%) | $12.90 | $12.58 | 372.46 K | $1.80 B |
| 09/15/2025 | $13.03 | $12.68 (-2.69%) | $13.11 | $12.64 | 279.23 K | $1.78 B |
| 09/12/2025 | $13.15 | $13.08 (-0.53%) | $13.24 | $13.02 | 286.30 K | $1.83 B |
| 09/11/2025 | $13.08 | $13.27 (1.45%) | $13.29 | $13.07 | 336.90 K | $1.86 B |
| 09/10/2025 | $13.58 | $13.03 (-4.05%) | $14.20 | $12.92 | 317.61 K | $1.83 B |
| 09/09/2025 | $13.55 | $13.48 (-0.52%) | $13.55 | $12.93 | 291.80 K | $1.89 B |
| 09/08/2025 | $13.25 | $13.50 (1.89%) | $13.52 | $13.13 | 444.85 K | $1.89 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.
