5 DAY PERFORMANCE
-9.50%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
+3.62%
1 YEAR PERFORMANCE
-36.98%
Ardent Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.96 | $9.91 (-0.5%) | $10.02 | $9.73 | 405.85 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 | $1.37 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 | $1.41 B |
| 04/24/2026 | $9.30 | $9.69 (4.19%) | $9.70 | $9.11 | 388.50 K | $1.36 B |
| 04/23/2026 | $9.88 | $9.68 (-2.02%) | $10.01 | $9.66 | 348.71 K | $1.36 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 | $1.37 B |
| 04/20/2026 | $9.89 | $10.16 (2.73%) | $10.34 | $9.89 | 359.55 K | $1.43 B |
| 04/17/2026 | $9.62 | $9.91 (3.01%) | $10.03 | $9.57 | 585.05 K | $1.39 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 | $1.30 B |
| 04/10/2026 | $9.54 | $9.40 (-1.47%) | $9.54 | $9.30 | 304.60 K | $1.32 B |
| 04/09/2026 | $9.25 | $9.53 (3.03%) | $9.74 | $9.17 | 275.33 K | $1.34 B |
| 04/08/2026 | $9.37 | $9.33 (-0.43%) | $9.54 | $9.30 | 589.43 K | $1.31 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 | $1.20 B |
| 03/30/2026 | $8.61 | $8.26 (-4.07%) | $8.62 | $8.25 | 218.70 K | $1.16 B |
| 03/27/2026 | $8.65 | $8.59 (-0.69%) | $8.66 | $8.49 | 278.63 K | $1.21 B |
| 03/26/2026 | $8.76 | $8.78 (0.23%) | $8.98 | $8.72 | 317.80 K | $1.24 B |
| 03/25/2026 | $8.67 | $8.78 (1.27%) | $8.79 | $8.55 | 246.60 K | $1.24 B |
| 03/24/2026 | $8.55 | $8.59 (0.47%) | $8.64 | $8.37 | 381.50 K | $1.21 B |
| 03/23/2026 | $8.67 | $8.64 (-0.35%) | $8.82 | $8.60 | 434.29 K | $1.22 B |
| 03/20/2026 | $8.77 | $8.47 (-3.42%) | $8.77 | $8.37 | 763.55 K | $1.19 B |
| 03/19/2026 | $8.99 | $8.70 (-3.23%) | $9.06 | $8.65 | 384.74 K | $1.22 B |
| 03/18/2026 | $9.28 | $9.03 (-2.69%) | $9.37 | $8.91 | 292.59 K | $1.27 B |
| 03/17/2026 | $9.35 | $9.30 (-0.53%) | $9.51 | $9.16 | 263.83 K | $1.31 B |
| 03/16/2026 | $9.39 | $9.25 (-1.49%) | $9.54 | $9.23 | 322.70 K | $1.30 B |
| 03/13/2026 | $9.30 | $9.39 (0.97%) | $9.39 | $9.15 | 302.23 K | $1.32 B |
| 03/12/2026 | $8.93 | $9.24 (3.47%) | $9.27 | $8.91 | 352.01 K | $1.30 B |
| 03/11/2026 | $8.95 | $9.02 (0.78%) | $9.09 | $8.83 | 248.51 K | $1.27 B |
| 03/10/2026 | $9.20 | $9.04 (-1.74%) | $9.20 | $8.78 | 432.21 K | $1.27 B |
| 03/09/2026 | $8.74 | $9.17 (4.92%) | $9.19 | $8.56 | 742.75 K | $1.29 B |
| 03/06/2026 | $9.25 | $8.90 (-3.78%) | $9.32 | $8.77 | 442.57 K | $1.25 B |
| 03/05/2026 | $8.62 | $9.44 (9.51%) | $9.81 | $8.62 | 881.33 K | $1.33 B |
| 03/04/2026 | $9.45 | $9.64 (2.01%) | $9.81 | $9.36 | 389.50 K | $1.36 B |
| 03/03/2026 | $9.28 | $9.41 (1.4%) | $9.44 | $8.91 | 319.20 K | $1.32 B |
| 03/02/2026 | $9.24 | $9.48 (2.6%) | $9.58 | $9.24 | 343.20 K | $1.33 B |
| 02/27/2026 | $9.34 | $9.39 (0.54%) | $9.61 | $9.12 | 429.63 K | $1.32 B |
| 02/26/2026 | $9.83 | $9.48 (-3.56%) | $9.88 | $9.45 | 820.25 K | $1.33 B |
| 02/25/2026 | $9.77 | $9.86 (0.92%) | $9.98 | $9.66 | 436.50 K | $1.39 B |
| 02/24/2026 | $9.69 | $9.62 (-0.72%) | $9.71 | $9.49 | 350.82 K | $1.35 B |
| 02/23/2026 | $9.42 | $9.71 (3.08%) | $9.74 | $9.36 | 494.80 K | $1.36 B |
| 02/20/2026 | $9.49 | $9.41 (-0.84%) | $9.54 | $9.26 | 294.59 K | $1.32 B |
| 02/19/2026 | $9.57 | $9.56 (-0.1%) | $9.66 | $9.37 | 335.00 K | $1.34 B |
| 02/18/2026 | $9.76 | $9.76 (0%) | $9.96 | $9.61 | 460.10 K | $1.37 B |
| 02/17/2026 | $9.68 | $9.78 (1.03%) | $9.91 | $9.55 | 448.33 K | $1.37 B |
| 02/13/2026 | $9.50 | $9.60 (1.05%) | $9.71 | $9.43 | 384.54 K | $1.35 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.
