Ardent Health Partners, Inc. (ARDT) Historical Stock Data
14.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARDT is up 0.36% a day on average. There have been 18 days where Ardent Health Partners, Inc. closed green and 12 days where ARDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 13.64 | 14.21 | ↑$0.57 (4.18%) | 13.28 | 14.29 | 688.58K |
| 2025-05-06 | 13.16 | 13.01 | ↓$0.15 (-1.14%) | 13.06 | 13.41 | 403.50K |
| 2025-05-05 | 13.16 | 13.17 | ↑$0.01 (0.08%) | 13.12 | 13.42 | 193.53K |
| 2025-05-02 | 12.73 | 13.17 | ↑$0.44 (3.46%) | 12.65 | 13.31 | 280.91K |
| 2025-05-01 | 12.58 | 12.59 | ↑$0.01 (0.08%) | 12.44 | 12.78 | 167.84K |
| 2025-04-30 | 12.63 | 12.73 | ↑$0.10 (0.79%) | 12.46 | 12.74 | 138.51K |
| 2025-04-29 | 12.47 | 12.65 | ↑$0.18 (1.44%) | 12.40 | 12.76 | 143.66K |
| 2025-04-28 | 12.57 | 12.54 | ↓$0.03 (-0.24%) | 12.39 | 12.62 | 129.46K |
| 2025-04-25 | 12.66 | 12.52 | ↓$0.14 (-1.11%) | 12.25 | 12.66 | 174.80K |
| 2025-04-24 | 12.33 | 12.56 | ↑$0.23 (1.87%) | 12.27 | 12.70 | 272.70K |
| 2025-04-23 | 12.15 | 12.30 | ↑$0.15 (1.23%) | 12.10 | 12.41 | 215.97K |
| 2025-04-22 | 11.69 | 11.81 | ↑$0.12 (1.03%) | 11.63 | 11.90 | 217.87K |
| 2025-04-21 | 12.39 | 11.58 | ↓$0.81 (-6.54%) | 11.31 | 12.44 | 404.88K |
| 2025-04-17 | 12.31 | 12.51 | ↑$0.20 (1.62%) | 12.29 | 12.86 | 427.39K |
| 2025-04-16 | 12.32 | 12.30 | ↓$0.02 (-0.16%) | 12.19 | 12.53 | 444.44K |
| 2025-04-15 | 12.34 | 12.30 | ↓$0.04 (-0.32%) | 12.12 | 12.58 | 417.71K |
| 2025-04-14 | 12.06 | 12.42 | ↑$0.36 (2.99%) | 11.87 | 12.54 | 536.22K |
| 2025-04-11 | 12.05 | 11.78 | ↓$0.27 (-2.24%) | 11.66 | 12.11 | 244.76K |
| 2025-04-10 | 12.49 | 12.11 | ↓$0.38 (-3.04%) | 11.93 | 12.54 | 261.25K |
| 2025-04-09 | 11.94 | 12.67 | ↑$0.73 (6.11%) | 11.80 | 12.89 | 461.98K |
| 2025-04-08 | 12.49 | 11.88 | ↓$0.61 (-4.88%) | 11.82 | 12.59 | 295.82K |
| 2025-04-07 | 11.74 | 12.06 | ↑$0.32 (2.73%) | 11.66 | 12.58 | 573.82K |
| 2025-04-04 | 12.55 | 12.20 | ↓$0.35 (-2.79%) | 12.13 | 12.68 | 317.60K |
| 2025-04-03 | 12.67 | 12.79 | ↑$0.12 (0.95%) | 12.65 | 13.09 | 316.80K |
| 2025-04-02 | 12.62 | 12.82 | ↑$0.20 (1.58%) | 12.34 | 12.91 | 617.97K |
| 2025-04-01 | 13.36 | 12.97 | ↓$0.39 (-2.92%) | 12.39 | 13.41 | 621.21K |
| 2025-03-31 | 13.08 | 13.75 | ↑$0.67 (5.12%) | 13.08 | 13.88 | 642.53K |
| 2025-03-28 | 13.05 | 13.20 | ↑$0.15 (1.15%) | 12.99 | 13.24 | 338.69K |
| 2025-03-27 | 13.14 | 13.16 | ↑$0.02 (0.15%) | 13.12 | 13.38 | 307.49K |
| 2025-03-26 | 13.16 | 13.11 | ↓$0.05 (-0.38%) | 12.87 | 13.43 | 368.64K |
Create an account or log in to view more rows.
$ARDT going down
$ARDT used to this fuckery!! Not leaving no chance !
$ARDT buy and hold and get rewarded
$ARDT BUY BUY BUY BUY
$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