Ardent Health Partners, Inc. (ARDT) Historical Stock Data
16.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARDT is up 0.07% a day on average. There have been 16 days where Ardent Health Partners, Inc. closed green and 14 days where ARDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.65 | 16.44 | ↓$0.21 (-1.26%) | 16.35 | 16.76 | 180.75K |
| 2024-11-19 | 16.77 | 16.64 | ↓$0.13 (-0.78%) | 16.30 | 16.96 | 240.75K |
| 2024-11-18 | 16.63 | 17.00 | ↑$0.37 (2.22%) | 16.30 | 17.00 | 203.56K |
| 2024-11-15 | 17.91 | 16.61 | ↓$1.30 (-7.26%) | 16.41 | 17.91 | 242.16K |
| 2024-11-14 | 17.56 | 17.81 | ↑$0.25 (1.42%) | 17.19 | 17.94 | 238.26K |
| 2024-11-13 | 17.51 | 17.00 | ↓$0.51 (-2.91%) | 16.84 | 17.51 | 146.33K |
| 2024-11-12 | 17.34 | 17.14 | ↓$0.20 (-1.15%) | 17.06 | 17.50 | 170.05K |
| 2024-11-11 | 16.38 | 17.31 | ↑$0.93 (5.68%) | 16.20 | 17.51 | 423.06K |
| 2024-11-08 | 17.60 | 16.37 | ↓$1.23 (-6.99%) | 16.27 | 17.60 | 383.58K |
| 2024-11-07 | 15.67 | 17.54 | ↑$1.87 (11.93%) | 14.66 | 18.00 | 598.91K |
| 2024-11-06 | 16.47 | 16.27 | ↓$0.20 (-1.21%) | 15.82 | 17.00 | 562.65K |
| 2024-11-05 | 17.53 | 18.05 | ↑$0.52 (2.97%) | 17.36 | 18.19 | 167.20K |
| 2024-11-04 | 17.70 | 17.59 | ↓$0.11 (-0.62%) | 17.54 | 18.04 | 96.59K |
| 2024-11-01 | 17.59 | 17.70 | ↑$0.11 (0.63%) | 17.51 | 17.78 | 115.05K |
| 2024-10-31 | 18.38 | 17.40 | ↓$0.98 (-5.33%) | 17.40 | 18.46 | 205.75K |
| 2024-10-30 | 18.60 | 18.47 | ↓$0.13 (-0.70%) | 18.24 | 18.84 | 98.61K |
| 2024-10-29 | 17.99 | 18.70 | ↑$0.71 (3.95%) | 17.89 | 18.79 | 290.06K |
| 2024-10-28 | 18.01 | 18.04 | ↑$0.03 (0.17%) | 17.65 | 18.24 | 170.39K |
| 2024-10-25 | 17.76 | 17.74 | ↓$0.02 (-0.11%) | 17.54 | 18.16 | 174.31K |
| 2024-10-24 | 19.25 | 17.90 | ↓$1.35 (-7.01%) | 17.78 | 19.63 | 444.20K |
| 2024-10-23 | 19.23 | 19.30 | ↑$0.07 (0.36%) | 19.08 | 19.51 | 229.75K |
| 2024-10-22 | 18.60 | 19.34 | ↑$0.74 (3.98%) | 18.52 | 19.36 | 260.28K |
| 2024-10-21 | 19.47 | 18.66 | ↓$0.81 (-4.16%) | 18.35 | 19.56 | 268.85K |
| 2024-10-18 | 19.46 | 19.54 | ↑$0.08 (0.41%) | 19.26 | 19.94 | 130.43K |
| 2024-10-17 | 20.19 | 19.50 | ↓$0.69 (-3.42%) | 19.37 | 20.19 | 152.24K |
| 2024-10-16 | 19.39 | 20.19 | ↑$0.80 (4.13%) | 19.39 | 20.72 | 508.75K |
| 2024-10-15 | 19.01 | 19.35 | ↑$0.34 (1.79%) | 19.01 | 20.11 | 347.12K |
| 2024-10-14 | 18.76 | 18.87 | ↑$0.11 (0.59%) | 18.56 | 19.05 | 123.42K |
| 2024-10-11 | 18.48 | 18.98 | ↑$0.50 (2.71%) | 18.31 | 18.99 | 215.36K |
| 2024-10-10 | 17.74 | 18.12 | ↑$0.38 (2.14%) | 17.74 | 18.46 | 158.36K |
Create an account or log in to view more rows.
$ARDT This week or next…huge pop.
$ARDT Buy the dip.
$ARDT When in doubt
zoom out. ??
$ARDT breaking out of this wedge sooner than later