Ardent Health Partners, Inc. (ARDT) Historical Stock Data
18.15 ↑0.00 (0.00%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ARDT is up 0.48% a day on average. There have been 13 days where Ardent Health Partners, Inc. closed green and 17 days where ARDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 17.97 | 18.15 | ↑$0.18 (1.00%) | 17.52 | 18.20 | 222.15K |
| 2024-09-12 | 18.57 | 17.94 | ↓$0.63 (-3.39%) | 17.84 | 18.78 | 332.22K |
| 2024-09-11 | 18.17 | 18.52 | ↑$0.35 (1.93%) | 18.17 | 18.88 | 235.11K |
| 2024-09-10 | 18.20 | 18.31 | ↑$0.11 (0.60%) | 18.04 | 18.87 | 208.29K |
| 2024-09-09 | 19.18 | 18.22 | ↓$0.96 (-5.01%) | 18.16 | 19.47 | 340.30K |
| 2024-09-06 | 19.46 | 19.19 | ↓$0.27 (-1.39%) | 18.33 | 19.86 | 286.57K |
| 2024-09-05 | 19.56 | 19.58 | ↑$0.02 (0.10%) | 19.50 | 19.97 | 205.21K |
| 2024-09-04 | 19.18 | 19.67 | ↑$0.49 (2.55%) | 18.91 | 20.19 | 346.98K |
| 2024-09-03 | 19.83 | 19.30 | ↓$0.53 (-2.67%) | 19.28 | 20.22 | 372.41K |
| 2024-08-30 | 19.85 | 19.83 | ↓$0.02 (-0.10%) | 19.38 | 20.13 | 418.73K |
| 2024-08-29 | 19.36 | 19.71 | ↑$0.35 (1.81%) | 19.18 | 19.86 | 561.97K |
| 2024-08-28 | 19.37 | 18.80 | ↓$0.57 (-2.94%) | 18.20 | 19.37 | 649.45K |
| 2024-08-27 | 17.55 | 18.58 | ↑$1.03 (5.87%) | 17.39 | 19.16 | 1.48M |
| 2024-08-26 | 17.53 | 17.52 | ↓$0.01 (-0.06%) | 16.95 | 17.53 | 526.40K |
| 2024-08-23 | 17.09 | 17.27 | ↑$0.18 (1.05%) | 17.09 | 17.49 | 105.50K |
| 2024-08-21 | 17.34 | 16.91 | ↓$0.43 (-2.48%) | 16.86 | 17.55 | 186.28K |
| 2024-08-20 | 17.50 | 17.35 | ↓$0.15 (-0.86%) | 17.17 | 17.96 | 101.55K |
| 2024-08-19 | 16.85 | 17.50 | ↑$0.65 (3.86%) | 16.65 | 17.75 | 238.39K |
| 2024-08-16 | 17.01 | 16.94 | ↓$0.07 (-0.41%) | 15.92 | 17.26 | 829.35K |
| 2024-08-15 | 17.29 | 16.97 | ↓$0.32 (-1.85%) | 16.03 | 17.29 | 792.08K |
| 2024-08-14 | 16.12 | 16.00 | ↓$0.12 (-0.74%) | 15.80 | 16.25 | 204.36K |
| 2024-08-13 | 16.39 | 16.01 | ↓$0.38 (-2.32%) | 15.78 | 16.39 | 138.66K |
| 2024-08-12 | 15.40 | 16.13 | ↑$0.73 (4.74%) | 15.40 | 16.51 | 251.25K |
| 2024-08-09 | 15.75 | 15.64 | ↓$0.11 (-0.70%) | 15.30 | 15.79 | 179.82K |
| 2024-08-08 | 16.23 | 16.07 | ↓$0.16 (-0.99%) | 15.69 | 16.23 | 62.61K |
| 2024-08-07 | 16.11 | 15.95 | ↓$0.16 (-0.99%) | 15.93 | 16.25 | 116.64K |
| 2024-08-06 | 16.46 | 16.19 | ↓$0.27 (-1.64%) | 16.08 | 16.60 | 102.42K |
| 2024-08-05 | 15.75 | 16.57 | ↑$0.82 (5.21%) | 15.68 | 16.75 | 132.53K |
| 2024-08-02 | 16.97 | 17.32 | ↑$0.35 (2.06%) | 16.65 | 17.60 | 106.67K |
| 2000-03-01 | 55.94 | 62.69 | ↑$6.75 (12.07%) | 55.50 | 64.75 | 570.68K |
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