Home

Ardent Health Partners, Inc. Common Stock (ARDT)

15.03
-0.03 (-0.20%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202515.0915.1614.7315.03576,62515.03
3/03/202515.1315.5514.9215.06842,31715.06
2/28/202514.7214.8513.5514.66726,47814.66
2/27/202515.5915.5914.8215.161,034,48115.16
2/26/202514.5414.6713.9614.01499,08814.01
2/25/202514.2514.6614.1414.45833,68114.45
2/24/202514.0014.3013.8014.11867,57314.11
2/21/202514.9614.9613.7713.90527,84213.90
2/20/202514.5815.0614.2114.84928,91114.84
2/19/202514.8114.8514.5314.56301,90914.56
2/18/202514.8415.0914.8414.99195,83914.99
2/14/202515.1515.2214.7114.77224,95414.77
2/13/202514.6115.0914.6115.05173,65915.05
2/12/202514.8814.9214.3114.51131,56414.51
2/11/202514.6515.0914.6014.94152,29414.94
2/10/202515.0515.0514.5414.72233,27414.72
2/07/202514.8215.1314.7115.00142,59215.00
2/06/202515.0815.3514.7814.86135,19314.86
2/05/202515.3115.5014.9715.08173,49015.08
2/04/202515.0815.3014.8715.21262,61715.21
2/03/202514.8215.1814.6615.12367,45615.12
1/31/202514.9315.1414.8015.00328,75215.00
1/30/202514.8715.0614.8015.05188,54715.05
1/29/202514.7814.9214.6014.70159,78914.70
1/28/202515.0815.4514.6814.80257,53314.80
1/27/202514.3615.6514.3615.20574,69115.20
1/24/202515.1915.1914.2114.25434,91714.25
1/23/202514.6215.3814.2615.25808,07215.25
1/22/202514.2114.6814.0814.54817,50114.54
1/21/202513.8514.2113.6314.21894,80014.21
1/17/202513.8714.2813.8714.10259,51414.10
1/16/202513.8614.2313.6913.80312,36313.80
1/15/202514.3914.6813.6913.80403,14713.80
1/14/202515.8015.9814.0014.05656,35814.05
1/13/202515.7116.1915.4716.05124,45716.05
1/10/202516.2216.2715.7515.80143,04515.80
1/08/202516.2716.4315.9816.4397,68516.43
1/07/202515.9416.5215.9416.36178,64516.36
1/06/202516.6216.7515.7915.92280,83815.92
1/03/202517.1417.1416.5216.64327,65516.64
1/02/202517.0917.2916.6416.85291,04616.85
12/31/202416.630.0017.0817.08017.08
12/30/202416.9116.9716.5016.63392,39716.63
12/27/202417.1017.3416.6716.91348,68516.91
12/26/202415.9616.7015.9616.69242,43216.69
12/24/202415.8916.1415.6716.0746,12916.07
12/23/202416.0316.0315.6215.90132,40615.90
12/20/202415.9516.3015.8416.01487,24816.01
12/19/202416.1616.2615.8816.06162,17116.06
12/18/202416.8717.0716.1516.16313,02716.16
12/17/202416.4417.2916.3416.78270,45416.78
12/16/202416.7117.0216.4816.62241,16716.62
12/13/202416.5616.9216.3516.69147,20916.69
12/12/202416.7517.0816.4316.70174,30416.70
12/11/202416.6917.1316.3516.94299,86416.94
12/10/202416.8017.2416.1316.68408,71416.68
12/09/202416.6217.1416.3416.52397,28816.52
12/06/202416.1816.6815.9416.65282,81716.65
12/05/202416.8316.8315.9616.00325,22116.00