ARDT - Ardent Health Partners, Inc.
8.9
-0.540 -6.067%
Share volume: 442,279
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$9.44
-0.54
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $9.25 | $9.25 | $9.32 | $9.32 | $8.77 | $8.77 | $8.90 | $8.90 | 442,279 | $442,279.00 |
| 03-05-2026 | $8.62 | $8.62 | $9.81 | $9.81 | $8.62 | $8.62 | $9.44 | $9.44 | 881,326 | $881,326.00 |
| 03-04-2026 | $9.45 | $9.45 | $9.81 | $9.81 | $9.36 | $9.36 | $9.64 | $9.64 | 389,489 | $389,489.00 |
| 03-03-2026 | $9.28 | $9.28 | $9.44 | $9.44 | $8.91 | $8.91 | $9.41 | $9.41 | 319,153 | $319,153.00 |
| 03-02-2026 | $9.24 | $9.24 | $9.58 | $9.58 | $9.24 | $9.24 | $9.48 | $9.48 | 343,187 | $343,187.00 |
| 02-27-2026 | $9.34 | $9.34 | $9.61 | $9.61 | $9.12 | $9.12 | $9.39 | $9.39 | 429,627 | $429,627.00 |
| 02-26-2026 | $9.83 | $9.83 | $9.88 | $9.88 | $9.45 | $9.45 | $9.48 | $9.48 | 820,245 | $820,245.00 |
| 02-25-2026 | $9.77 | $9.77 | $9.98 | $9.98 | $9.66 | $9.66 | $9.86 | $9.86 | 436,454 | $436,454.00 |
| 02-24-2026 | $9.69 | $9.69 | $9.71 | $9.71 | $9.50 | $9.50 | $9.62 | $9.62 | 350,821 | $350,821.00 |
| 02-23-2026 | $9.42 | $9.42 | $9.75 | $9.75 | $9.36 | $9.36 | $9.71 | $9.71 | 494,794 | $494,794.00 |