Ardent Health Partners, Inc. (ARDT) Historical Stock Data
16.01 ↓0.04 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARDT is down -0.47% a day on average. There have been 12 days where Ardent Health Partners, Inc. closed green and 18 days where ARDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.95 | 16.01 | ↑$0.06 (0.38%) | 15.84 | 16.30 | 484.71K |
| 2024-12-19 | 16.16 | 16.05 | ↓$0.11 (-0.68%) | 15.88 | 16.26 | 197.49K |
| 2024-12-18 | 16.87 | 16.16 | ↓$0.71 (-4.21%) | 16.15 | 17.07 | 236.52K |
| 2024-12-17 | 16.44 | 16.78 | ↑$0.34 (2.07%) | 16.34 | 17.29 | 267.15K |
| 2024-12-16 | 16.71 | 16.62 | ↓$0.09 (-0.54%) | 16.48 | 17.00 | 241.17K |
| 2024-12-13 | 16.56 | 16.69 | ↑$0.13 (0.79%) | 16.35 | 16.92 | 146.64K |
| 2024-12-12 | 16.75 | 16.70 | ↓$0.05 (-0.30%) | 16.43 | 17.08 | 174.30K |
| 2024-12-11 | 16.69 | 16.94 | ↑$0.25 (1.50%) | 16.36 | 17.13 | 299.86K |
| 2024-12-10 | 16.80 | 16.68 | ↓$0.12 (-0.71%) | 16.13 | 17.24 | 408.71K |
| 2024-12-09 | 16.62 | 16.52 | ↓$0.10 (-0.60%) | 16.34 | 17.14 | 397.29K |
| 2024-12-06 | 16.18 | 16.65 | ↑$0.47 (2.90%) | 15.94 | 16.68 | 256.15K |
| 2024-12-05 | 16.83 | 16.00 | ↓$0.83 (-4.93%) | 15.96 | 16.83 | 325.22K |
| 2024-12-04 | 16.47 | 16.83 | ↑$0.36 (2.19%) | 16.13 | 16.94 | 126.36K |
| 2024-12-03 | 16.51 | 16.41 | ↓$0.10 (-0.61%) | 16.02 | 16.52 | 174.16K |
| 2024-12-02 | 16.06 | 16.35 | ↑$0.29 (1.81%) | 15.90 | 16.80 | 223.61K |
| 2024-11-29 | 16.07 | 15.98 | ↓$0.09 (-0.56%) | 15.75 | 16.08 | 66.02K |
| 2024-11-27 | 16.25 | 15.94 | ↓$0.31 (-1.91%) | 15.94 | 16.43 | 100.96K |
| 2024-11-26 | 16.51 | 16.15 | ↓$0.36 (-2.18%) | 16.04 | 16.51 | 134.83K |
| 2024-11-25 | 15.63 | 16.41 | ↑$0.78 (4.99%) | 15.55 | 16.43 | 286.77K |
| 2024-11-22 | 15.68 | 15.83 | ↑$0.15 (0.96%) | 15.36 | 15.84 | 385.35K |
| 2024-11-21 | 16.35 | 15.80 | ↓$0.55 (-3.36%) | 15.59 | 16.37 | 274.11K |
| 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 |
Create an account or log in to view more rows.
$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