ARDT - Ardent Health Partners, Inc.
9.68
-0.170 -1.756%
Share volume: 348,710
Last Updated: 04-23-2026
Healthcare/Services – Health:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$9.85
-0.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $9.88 | $9.88 | $10.01 | $10.01 | $9.66 | $9.66 | $9.68 | $9.68 | 348,710 | $348,710.00 |
| 04-22-2026 | $9.76 | $9.76 | $9.91 | $9.91 | $9.70 | $9.70 | $9.85 | $9.85 | 204,685 | $204,685.00 |
| 04-21-2026 | $10.21 | $10.21 | $10.28 | $10.28 | $9.72 | $9.72 | $9.74 | $9.74 | 430,693 | $430,693.00 |
| 04-20-2026 | $9.89 | $9.89 | $10.34 | $10.34 | $9.89 | $9.89 | $10.16 | $10.16 | 359,547 | $359,547.00 |
| 04-17-2026 | $9.62 | $9.62 | $10.03 | $10.03 | $9.57 | $9.57 | $9.91 | $9.91 | 585,046 | $585,046.00 |
| 04-16-2026 | $9.38 | $9.38 | $9.54 | $9.54 | $9.33 | $9.33 | $9.44 | $9.44 | 288,629 | $288,629.00 |
| 04-15-2026 | $9.39 | $9.39 | $9.54 | $9.54 | $9.10 | $9.10 | $9.44 | $9.44 | 271,150 | $271,150.00 |
| 04-14-2026 | $9.24 | $9.24 | $9.51 | $9.51 | $9.24 | $9.24 | $9.42 | $9.42 | 355,527 | $355,527.00 |
| 04-13-2026 | $9.30 | $9.30 | $9.32 | $9.32 | $9.09 | $9.09 | $9.27 | $9.27 | 265,400 | $265,400.00 |
| 04-10-2026 | $9.54 | $9.54 | $9.54 | $9.54 | $9.30 | $9.30 | $9.40 | $9.40 | 304,580 | $304,580.00 |