5 DAY PERFORMANCE
-11.51%
1 MONTH PERFORMANCE
-17.94%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
-3.99%
YEAR-TO-DATE PERFORMANCE
+3.62%
1 YEAR PERFORMANCE
-36.19%
Ardent Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.92 | $11.07 (1.37%) | $11.13 | $10.71 | 722.11 K | $1.57 B |
| 10/07/2026 | $10.55 | $10.88 (3.13%) | $10.95 | $10.55 | 684.13 K | $1.54 B |
| 10/06/2026 | $10.63 | $10.68 (0.47%) | $10.84 | $10.49 | 290.30 K | $1.51 B |
| 10/05/2026 | $10.34 | $10.55 (2.03%) | $10.73 | $10.34 | 376.73 K | $1.49 B |
| 10/02/2026 | $10.29 | $10.34 (0.49%) | $10.56 | $10.26 | 280.60 K | $1.47 B |
| 10/01/2026 | $10.22 | $10.25 (0.29%) | $10.40 | $10.08 | 333.13 K | $1.45 B |
| 09/30/2026 | $10.62 | $10.34 (-2.64%) | $10.62 | $10.31 | 363.30 K | $1.47 B |
| 09/29/2026 | $10.44 | $10.58 (1.34%) | $10.63 | $10.29 | 396.30 K | $1.50 B |
| 09/28/2026 | $10.50 | $10.47 (-0.29%) | $10.74 | $10.33 | 408.70 K | $1.48 B |
| 09/25/2026 | $10.45 | $10.54 (0.86%) | $10.69 | $10.36 | 251.90 K | $1.49 B |
| 09/24/2026 | $10.65 | $10.48 (-1.6%) | $10.81 | $10.44 | 470.71 K | $1.48 B |
| 09/23/2026 | $10.71 | $10.64 (-0.65%) | $11.03 | $10.47 | 427.23 K | $1.51 B |
| 09/22/2026 | $10.70 | $10.95 (2.34%) | $11.03 | $10.68 | 504.20 K | $1.55 B |
| 09/21/2026 | $10.51 | $10.61 (0.95%) | $10.61 | $10.36 | 456.80 K | $1.50 B |
| 09/18/2026 | $10.71 | $10.48 (-2.15%) | $10.71 | $10.41 | 502.00 K | $1.48 B |
| 09/17/2026 | $10.90 | $10.70 (-1.83%) | $10.90 | $10.63 | 412.30 K | $1.52 B |
| 09/16/2026 | $10.69 | $10.72 (0.28%) | $10.82 | $10.59 | 565.60 K | $1.52 B |
| 09/15/2026 | $10.89 | $10.69 (-1.84%) | $10.94 | $10.43 | 528.22 K | $1.51 B |
| 09/14/2026 | $11.11 | $11.00 (-0.99%) | $11.28 | $10.88 | 386.10 K | $1.56 B |
| 09/11/2026 | $11.07 | $10.98 (-0.81%) | $11.11 | $10.86 | 349.60 K | $1.56 B |
| 09/10/2026 | $11.03 | $10.90 (-1.18%) | $11.22 | $10.65 | 501.94 K | $1.54 B |
| 09/09/2026 | $10.63 | $11.15 (4.89%) | $11.21 | $10.52 | 563.60 K | $1.58 B |
| 09/08/2026 | $10.88 | $10.75 (-1.19%) | $10.94 | $10.64 | 561.00 K | $1.52 B |
| 09/04/2026 | $10.57 | $10.91 (3.22%) | $10.93 | $10.50 | 449.03 K | $1.55 B |
| 09/03/2026 | $11.05 | $10.76 (-2.62%) | $11.07 | $10.74 | 509.50 K | $1.52 B |
| 09/02/2026 | $11.10 | $10.91 (-1.71%) | $11.13 | $10.81 | 527.21 K | $1.55 B |
| 09/01/2026 | $10.83 | $10.94 (1.02%) | $11.27 | $10.83 | 289.10 K | $1.55 B |
| 08/31/2026 | $10.87 | $10.82 (-0.46%) | $10.92 | $10.78 | 170.85 K | $1.53 B |
| 08/28/2026 | $11.10 | $10.96 (-1.26%) | $11.10 | $10.71 | 238.30 K | $1.55 B |
| 08/27/2026 | $11.30 | $10.99 (-2.74%) | $11.38 | $10.92 | 361.04 K | $1.56 B |
| 08/26/2026 | $11.26 | $11.23 (-0.27%) | $11.55 | $11.21 | 385.20 K | $1.59 B |
| 08/25/2026 | $11.28 | $11.30 (0.18%) | $11.46 | $11.00 | 364.10 K | $1.60 B |
| 08/24/2026 | $10.99 | $11.25 (2.37%) | $11.30 | $10.95 | 420.30 K | $1.59 B |
| 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 |
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.
