Comparing Back to the side-by-side chart ↗
Ardent Health Partners, Inc. (ARDT) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.33 | 12.46 | 11.95 | 11.95 | -2.05% | 660,100 |
| 2026-10-15 | 11.99 | 12.23 | 11.70 | 12.20 | +2.09% | 537,600 |
| 2026-10-14 | 11.72 | 12.00 | 11.55 | 11.95 | +2.22% | 1,043,700 |
| 2026-10-13 | 11.58 | 11.81 | 11.03 | 11.69 | +1.39% | 630,400 |
| 2026-10-12 | 11.36 | 11.63 | 11.03 | 11.53 | +2.04% | 574,200 |
| 2026-10-09 | 11.08 | 11.44 | 10.90 | 11.30 | +2.08% | 568,300 |
| 2026-10-08 | 10.92 | 11.13 | 10.71 | 11.07 | +1.75% | 721,800 |
| 2026-10-07 | 10.55 | 10.95 | 10.55 | 10.88 | +1.87% | 684,100 |
| 2026-10-06 | 10.63 | 10.84 | 10.49 | 10.68 | +1.23% | 290,300 |
| 2026-10-05 | 10.34 | 10.73 | 10.34 | 10.55 | +2.03% | 376,700 |
| 2026-10-02 | 10.29 | 10.55 | 10.26 | 10.34 | +0.88% | 280,600 |
| 2026-10-01 | 10.22 | 10.40 | 10.08 | 10.25 | -0.87% | 333,100 |
| 2026-09-30 | 10.62 | 10.62 | 10.31 | 10.34 | -2.27% | 363,300 |
| 2026-09-29 | 10.44 | 10.63 | 10.29 | 10.58 | +1.05% | 396,300 |
| 2026-09-28 | 10.50 | 10.74 | 10.32 | 10.47 | -0.66% | 408,700 |
| 2026-09-25 | 10.45 | 10.69 | 10.36 | 10.54 | +0.57% | 251,900 |
| 2026-09-24 | 10.65 | 10.81 | 10.44 | 10.48 | -1.50% | 470,700 |
| 2026-09-23 | 10.71 | 11.03 | 10.47 | 10.64 | -2.83% | 427,200 |
| 2026-09-22 | 10.70 | 11.03 | 10.68 | 10.95 | +3.20% | 504,200 |
| 2026-09-21 | 10.51 | 10.61 | 10.36 | 10.61 | +1.24% | 456,800 |
| 2026-09-18 | 10.71 | 10.71 | 10.41 | 10.48 | -2.06% | 502,000 |
| 2026-09-17 | 10.90 | 10.90 | 10.63 | 10.70 | -0.19% | 412,300 |
| 2026-09-16 | 10.69 | 10.82 | 10.59 | 10.72 | +0.28% | 565,600 |
| 2026-09-15 | 10.89 | 10.94 | 10.43 | 10.69 | -2.82% | 528,200 |
| 2026-09-14 | 11.11 | 11.28 | 10.88 | 11.00 | +0.18% | 386,100 |
| 2026-09-11 | 11.07 | 11.11 | 10.86 | 10.98 | +0.73% | 349,600 |
| 2026-09-10 | 11.03 | 11.22 | 10.65 | 10.90 | -2.24% | 501,900 |
| 2026-09-09 | 10.63 | 11.21 | 10.52 | 11.15 | +3.72% | 563,600 |
| 2026-09-08 | 10.88 | 10.94 | 10.64 | 10.75 | -1.47% | 561,000 |
| 2026-09-04 | 10.57 | 10.93 | 10.50 | 10.91 | +1.39% | 449,000 |
| 2026-09-03 | 11.05 | 11.07 | 10.74 | 10.76 | -1.37% | 509,500 |
| 2026-09-02 | 11.10 | 11.13 | 10.81 | 10.91 | -0.27% | 527,200 |
| 2026-09-01 | 10.83 | 11.27 | 10.83 | 10.94 | +1.11% | 289,100 |
| 2026-08-31 | 10.87 | 10.92 | 10.78 | 10.82 | -1.28% | 170,800 |
| 2026-08-28 | 11.10 | 11.10 | 10.71 | 10.96 | -0.27% | 238,300 |
| 2026-08-27 | 11.30 | 11.38 | 10.92 | 10.99 | -2.14% | 361,000 |
| 2026-08-26 | 11.26 | 11.55 | 11.21 | 11.23 | -0.62% | 385,200 |
| 2026-08-25 | 11.28 | 11.46 | 11.00 | 11.30 | +0.44% | 364,103 |
| 2026-08-24 | 10.99 | 11.30 | 10.95 | 11.25 | +2.37% | 420,273 |
| 2026-08-21 | 10.51 | 11.02 | 10.35 | 10.99 | +4.87% | 239,100 |
| 2026-08-20 | 10.58 | 10.74 | 10.40 | 10.48 | -1.32% | 237,600 |
| 2026-08-19 | 11.02 | 11.28 | 10.61 | 10.62 | -2.84% | 369,600 |
| 2026-08-18 | 11.03 | 11.08 | 10.85 | 10.93 | +0.37% | 274,700 |
| 2026-08-17 | 10.87 | 10.96 | 10.80 | 10.89 | -0.18% | 220,000 |
| 2026-08-14 | 10.96 | 11.15 | 10.85 | 10.91 | -1.00% | 250,400 |
| 2026-08-13 | 11.18 | 11.32 | 10.94 | 11.02 | -0.72% | 244,800 |
| 2026-08-12 | 10.89 | 11.10 | 10.69 | 11.10 | +1.19% | 297,200 |
| 2026-08-11 | 11.13 | 11.31 | 10.96 | 10.97 | -0.81% | 323,311 |
| 2026-08-10 | 11.38 | 11.72 | 10.92 | 11.06 | -4.24% | 555,273 |
| 2026-08-07 | 11.56 | 11.89 | 11.46 | 11.55 | -0.35% | 339,800 |
| 2026-08-06 | 11.35 | 11.64 | 11.07 | 11.59 | +3.85% | 687,900 |
| 2026-08-05 | 11.51 | 11.63 | 10.54 | 11.16 | +3.81% | 1,016,000 |
| 2026-08-04 | 10.80 | 10.81 | 10.42 | 10.75 | +0.00% | 413,400 |
| 2026-08-03 | 10.77 | 10.91 | 10.61 | 10.75 | +0.75% | 412,600 |
| 2026-07-31 | 10.65 | 10.71 | 10.27 | 10.67 | -0.56% | 423,900 |
| 2026-07-30 | 10.90 | 11.09 | 10.63 | 10.73 | -1.83% | 452,700 |
| 2026-07-29 | 11.52 | 11.68 | 10.80 | 10.93 | -4.71% | 764,800 |
| 2026-07-28 | 11.11 | 11.60 | 11.11 | 11.47 | +4.75% | 608,200 |
| 2026-07-27 | 10.76 | 11.19 | 10.64 | 10.95 | +2.91% | 648,700 |
| 2026-07-24 | 10.58 | 11.57 | 10.57 | 10.64 | +2.11% | 957,200 |
| 2026-07-23 | 10.17 | 10.42 | 10.03 | 10.42 | +0.48% | 392,600 |
| 2026-07-22 | 10.44 | 10.48 | 10.29 | 10.37 | -0.77% | 281,600 |
| 2026-07-21 | 10.34 | 10.60 | 10.18 | 10.45 | +0.10% | 428,429 |
| 2026-07-20 | 10.11 | 10.47 | 10.11 | 10.44 | +2.86% | 583,897 |
| 2026-07-17 | 10.10 | 10.32 | 10.00 | 10.15 | -0.49% | 390,700 |
| 2026-07-16 | 9.95 | 10.23 | 9.79 | 10.20 | +4.08% | 559,300 |
| 2026-07-15 | 9.65 | 9.85 | 9.52 | 9.80 | +0.00% | 669,600 |
| 2026-07-14 | 9.25 | 9.97 | 9.01 | 9.80 | -2.68% | 635,961 |
| 2026-07-13 | 9.93 | 10.35 | 9.93 | 10.07 | -0.10% | 437,325 |
| 2026-07-10 | 10.08 | 10.29 | 9.90 | 10.08 | -0.10% | 416,800 |
| 2026-07-09 | 9.98 | 10.24 | 9.82 | 10.09 | -0.59% | 375,600 |
| 2026-07-08 | 10.77 | 10.77 | 10.13 | 10.15 | -6.19% | 625,000 |
| 2026-07-07 | 10.91 | 11.01 | 10.75 | 10.82 | +0.00% | 402,600 |
| 2026-07-06 | 10.81 | 11.03 | 10.46 | 10.82 | +0.56% | 643,400 |
| 2026-07-02 | 10.26 | 10.78 | 10.20 | 10.76 | +6.22% | 677,500 |
| 2026-07-01 | 9.89 | 10.39 | 9.89 | 10.13 | +2.95% | 625,400 |
| 2026-06-30 | 9.98 | 9.99 | 9.77 | 9.84 | -0.91% | 477,000 |
| 2026-06-29 | 9.76 | 10.04 | 9.44 | 9.93 | +2.06% | 527,400 |
| 2026-06-26 | 9.36 | 9.75 | 9.31 | 9.73 | +3.95% | 1,008,700 |
| 2026-06-25 | 9.54 | 9.58 | 9.30 | 9.36 | -0.43% | 604,300 |
| 2026-06-24 | 9.31 | 9.54 | 9.29 | 9.40 | +2.40% | 526,300 |
| 2026-06-23 | 8.99 | 9.28 | 8.98 | 9.18 | +1.66% | 334,500 |
| 2026-06-22 | 8.86 | 9.14 | 8.86 | 9.03 | +1.35% | 410,100 |
| 2026-06-18 | 9.09 | 9.38 | 8.84 | 8.91 | -1.87% | 505,800 |
| 2026-06-17 | 9.24 | 9.66 | 9.05 | 9.08 | -1.94% | 342,600 |
| 2026-06-16 | 9.60 | 9.65 | 9.26 | 9.26 | -2.53% | 1,282,600 |
| 2026-06-15 | 9.42 | 9.56 | 9.06 | 9.50 | +1.60% | 801,500 |
| 2026-06-12 | 9.69 | 9.70 | 9.33 | 9.35 | -3.31% | 487,600 |
| 2026-06-11 | 9.33 | 9.78 | 9.22 | 9.67 | +3.76% | 564,100 |
| 2026-06-10 | 9.34 | 9.47 | 9.18 | 9.32 | -0.96% | 514,600 |
| 2026-06-09 | 8.78 | 9.43 | 8.76 | 9.41 | +6.57% | 556,300 |
| 2026-06-08 | 8.60 | 8.83 | 8.23 | 8.83 | +1.73% | 901,800 |
| 2026-06-05 | 8.73 | 8.90 | 8.59 | 8.68 | +0.93% | 411,000 |
| 2026-06-04 | 7.95 | 8.60 | 7.95 | 8.60 | +9.83% | 1,533,800 |
| 2026-06-03 | 8.45 | 8.48 | 7.71 | 7.83 | -15.53% | 1,915,200 |
| 2026-06-02 | 9.16 | 9.30 | 9.05 | 9.27 | +0.54% | 369,800 |
| 2026-06-01 | 9.23 | 9.30 | 9.04 | 9.22 | -0.11% | 289,700 |
| 2026-05-29 | 9.48 | 9.53 | 9.19 | 9.23 | -2.43% | 909,500 |
| 2026-05-28 | 9.29 | 9.52 | 9.24 | 9.46 | +0.64% | 291,200 |
| 2026-05-27 | 9.35 | 9.51 | 9.28 | 9.40 | +1.18% | 267,700 |
| 2026-05-26 | 9.20 | 9.34 | 8.98 | 9.29 | +0.65% | 284,500 |
| 2026-05-22 | 9.19 | 9.39 | 9.08 | 9.23 | +0.22% | 379,700 |
| 2026-05-21 | 9.31 | 9.38 | 9.00 | 9.21 | -2.54% | 342,500 |
| 2026-05-20 | 9.77 | 9.77 | 9.28 | 9.45 | -3.57% | 416,000 |
| 2026-05-19 | 10.15 | 10.23 | 9.73 | 9.80 | -3.35% | 434,200 |
| 2026-05-18 | 10.18 | 10.40 | 10.08 | 10.14 | +0.40% | 368,600 |
| 2026-05-15 | 10.17 | 10.38 | 9.97 | 10.10 | -2.13% | 519,100 |
| 2026-05-14 | 9.99 | 10.36 | 9.88 | 10.32 | +4.14% | 308,700 |
| 2026-05-13 | 9.96 | 10.02 | 9.73 | 9.91 | -1.59% | 420,600 |
| 2026-05-12 | 9.95 | 10.31 | 9.78 | 10.07 | +1.21% | 267,100 |
| 2026-05-11 | 9.66 | 10.35 | 9.51 | 9.95 | -1.58% | 400,700 |
| 2026-05-08 | 9.91 | 10.27 | 9.72 | 10.11 | +2.12% | 385,500 |
| 2026-05-07 | 9.52 | 9.98 | 9.48 | 9.90 | +5.66% | 728,200 |
| 2026-05-06 | 9.97 | 10.27 | 9.31 | 9.37 | -7.50% | 547,500 |
| 2026-05-05 | 9.96 | 10.27 | 9.62 | 10.13 | +1.50% | 492,300 |
| 2026-05-04 | 10.12 | 10.28 | 9.94 | 9.98 | -1.67% | 446,355 |
| 2026-05-01 | 9.91 | 10.28 | 9.76 | 10.15 | +4.00% | 758,900 |
| 2026-04-30 | 9.65 | 9.81 | 9.41 | 9.76 | +1.35% | 455,700 |
| 2026-04-29 | 9.68 | 9.80 | 9.62 | 9.63 | -0.82% | 341,400 |
| 2026-04-28 | 10.09 | 10.10 | 9.62 | 9.71 | -3.29% | 293,000 |
| 2026-04-27 | 9.65 | 10.10 | 9.47 | 10.04 | +3.61% | 241,900 |
| 2026-04-24 | 9.30 | 9.70 | 9.11 | 9.69 | +0.10% | 388,500 |
| 2026-04-23 | 9.88 | 10.01 | 9.66 | 9.68 | -1.73% | 348,700 |
| 2026-04-22 | 9.76 | 9.91 | 9.70 | 9.85 | +1.13% | 204,700 |
| 2026-04-21 | 10.21 | 10.28 | 9.72 | 9.74 | -4.13% | 430,700 |
| 2026-04-20 | 9.89 | 10.34 | 9.89 | 10.16 | +2.52% | 359,500 |
| 2026-04-17 | 9.62 | 10.03 | 9.57 | 9.91 | +4.98% | 585,000 |
| 2026-04-16 | 9.38 | 9.54 | 9.32 | 9.44 | +0.00% | 288,600 |
| 2026-04-15 | 9.39 | 9.54 | 9.10 | 9.44 | +0.21% | 271,200 |
| 2026-04-14 | 9.24 | 9.51 | 9.24 | 9.42 | +1.62% | 355,527 |
| 2026-04-13 | 9.30 | 9.32 | 9.09 | 9.27 | -1.38% | 265,400 |
| 2026-04-10 | 9.54 | 9.54 | 9.30 | 9.40 | -1.36% | 304,600 |
| 2026-04-09 | 9.25 | 9.74 | 9.17 | 9.53 | +2.14% | 275,300 |
| 2026-04-08 | 9.37 | 9.54 | 9.30 | 9.33 | +3.44% | 589,400 |
| 2026-04-07 | 9.00 | 9.12 | 8.91 | 9.02 | +0.78% | 231,900 |
| 2026-04-06 | 8.64 | 8.96 | 8.60 | 8.95 | +3.35% | 299,100 |
| 2026-04-02 | 8.48 | 8.66 | 8.30 | 8.66 | -0.12% | 300,500 |
| 2026-04-01 | 8.59 | 8.67 | 8.52 | 8.67 | +1.29% | 260,300 |
| 2026-03-31 | 8.38 | 8.63 | 8.34 | 8.56 | +3.63% | 469,900 |
| 2026-03-30 | 8.61 | 8.62 | 8.25 | 8.26 | -3.84% | 218,700 |
| 2026-03-27 | 8.65 | 8.66 | 8.49 | 8.59 | -2.16% | 278,600 |
| 2026-03-26 | 8.76 | 8.97 | 8.72 | 8.78 | +0.00% | 317,500 |
| 2026-03-25 | 8.67 | 8.79 | 8.55 | 8.78 | +2.21% | 246,600 |
| 2026-03-24 | 8.55 | 8.64 | 8.37 | 8.59 | -0.58% | 381,500 |
| 2026-03-23 | 8.67 | 8.82 | 8.60 | 8.64 | +2.01% | 433,900 |
| 2026-03-20 | 8.77 | 8.77 | 8.37 | 8.47 | -2.64% | 763,500 |
| 2026-03-19 | 8.99 | 9.06 | 8.65 | 8.70 | -3.65% | 384,400 |
| 2026-03-18 | 9.28 | 9.37 | 8.91 | 9.03 | -2.90% | 292,400 |
| 2026-03-17 | 9.35 | 9.51 | 9.16 | 9.30 | +0.54% | 263,800 |
| 2026-03-16 | 9.39 | 9.54 | 9.23 | 9.25 | -1.49% | 322,700 |
| 2026-03-13 | 9.30 | 9.39 | 9.15 | 9.39 | +1.62% | 302,200 |
| 2026-03-12 | 8.93 | 9.27 | 8.91 | 9.24 | +2.44% | 351,900 |
| 2026-03-11 | 8.95 | 9.09 | 8.83 | 9.02 | -0.22% | 248,200 |
| 2026-03-10 | 9.20 | 9.20 | 8.78 | 9.04 | -1.42% | 432,210 |
| 2026-03-09 | 8.74 | 9.19 | 8.56 | 9.17 | +3.03% | 742,748 |
| 2026-03-06 | 9.25 | 9.32 | 8.77 | 8.90 | -5.72% | 442,400 |
| 2026-03-05 | 8.62 | 9.81 | 8.62 | 9.44 | -2.07% | 881,300 |
| 2026-03-04 | 9.45 | 9.80 | 9.36 | 9.64 | +2.44% | 389,500 |
| 2026-03-03 | 9.28 | 9.44 | 8.91 | 9.41 | -0.74% | 319,200 |
| 2026-03-02 | 9.24 | 9.58 | 9.24 | 9.48 | +0.96% | 343,200 |
| 2026-02-27 | 9.34 | 9.61 | 9.12 | 9.39 | -0.95% | 429,600 |
| 2026-02-26 | 9.83 | 9.88 | 9.45 | 9.48 | -3.85% | 820,200 |
| 2026-02-25 | 9.77 | 9.98 | 9.66 | 9.86 | +2.49% | 436,500 |
| 2026-02-24 | 9.69 | 9.71 | 9.49 | 9.62 | -0.93% | 350,821 |
| 2026-02-23 | 9.42 | 9.74 | 9.36 | 9.71 | +3.19% | 494,794 |
| 2026-02-20 | 9.49 | 9.54 | 9.26 | 9.41 | -1.57% | 275,800 |
| 2026-02-19 | 9.57 | 9.66 | 9.37 | 9.56 | -2.05% | 335,000 |
| 2026-02-18 | 9.76 | 9.96 | 9.61 | 9.76 | -0.20% | 460,100 |
| 2026-02-17 | 9.68 | 9.91 | 9.55 | 9.78 | +1.88% | 448,000 |
| 2026-02-13 | 9.50 | 9.71 | 9.43 | 9.60 | +1.27% | 384,500 |
| 2026-02-12 | 9.45 | 9.55 | 9.24 | 9.48 | +1.39% | 455,500 |
| 2026-02-11 | 8.95 | 9.45 | 8.86 | 9.35 | +4.12% | 359,300 |
| 2026-02-10 | 9.01 | 9.19 | 8.94 | 8.98 | -0.33% | 255,400 |
| 2026-02-09 | 8.87 | 9.11 | 8.84 | 9.01 | +0.78% | 317,300 |
| 2026-02-06 | 8.68 | 8.97 | 8.68 | 8.94 | +4.20% | 1,030,200 |
| 2026-02-05 | 8.69 | 8.72 | 8.44 | 8.58 | +0.35% | 310,200 |
| 2026-02-04 | 8.56 | 8.83 | 8.52 | 8.55 | +0.59% | 440,800 |
| 2026-02-03 | 8.51 | 8.85 | 8.40 | 8.50 | -1.05% | 421,900 |
| 2026-02-02 | 8.15 | 8.69 | 8.15 | 8.59 | +5.14% | 598,800 |
| 2026-01-30 | 8.16 | 8.28 | 8.07 | 8.17 | -0.85% | 458,900 |
| 2026-01-29 | 8.30 | 8.30 | 8.10 | 8.24 | -0.12% | 253,000 |
| 2026-01-28 | 8.28 | 8.32 | 8.12 | 8.25 | -0.72% | 298,100 |
| 2026-01-27 | 8.48 | 8.48 | 8.21 | 8.31 | -1.77% | 362,752 |
| 2026-01-26 | 8.56 | 8.66 | 8.34 | 8.46 | -1.17% | 266,207 |
| 2026-01-23 | 8.58 | 8.61 | 8.40 | 8.56 | -0.81% | 368,000 |
| 2026-01-22 | 8.53 | 8.79 | 8.53 | 8.63 | +1.05% | 303,100 |
| 2026-01-21 | 8.39 | 8.54 | 8.36 | 8.54 | +2.89% | 410,900 |
| 2026-01-20 | 8.49 | 8.64 | 8.22 | 8.30 | -3.49% | 393,000 |
| 2026-01-16 | 8.82 | 8.82 | 8.57 | 8.60 | -3.37% | 452,700 |
| 2026-01-15 | 8.73 | 8.94 | 8.57 | 8.90 | +2.42% | 278,600 |
| 2026-01-14 | 8.80 | 8.84 | 8.53 | 8.69 | -1.70% | 552,400 |
| 2026-01-13 | 8.86 | 8.86 | 8.72 | 8.84 | -0.23% | 212,800 |
| 2026-01-12 | 8.81 | 8.91 | 8.70 | 8.86 | -0.11% | 287,500 |
| 2026-01-09 | 9.26 | 9.26 | 8.80 | 8.87 | -3.69% | 399,400 |
| 2026-01-08 | 9.03 | 9.24 | 9.03 | 9.21 | +1.99% | 554,600 |
| 2026-01-07 | 9.35 | 9.38 | 8.99 | 9.03 | -3.11% | 237,300 |
| 2026-01-06 | 8.95 | 9.34 | 8.94 | 9.32 | +4.25% | 335,900 |
| 2026-01-05 | 8.60 | 9.03 | 8.50 | 8.94 | +3.47% | 368,000 |
| 2026-01-02 | 8.81 | 8.81 | 8.54 | 8.64 | -2.15% | 389,100 |
| 2025-12-31 | 9.02 | 9.05 | 8.75 | 8.83 | -2.32% | 316,000 |
| 2025-12-30 | 8.97 | 9.13 | 8.91 | 9.04 | +0.89% | 475,700 |
| 2025-12-29 | 9.16 | 9.27 | 8.90 | 8.96 | -2.82% | 793,800 |
| 2025-12-26 | 8.97 | 9.31 | 8.82 | 9.22 | +2.79% | 583,000 |
| 2025-12-24 | 8.86 | 8.99 | 8.78 | 8.97 | +1.82% | 274,800 |
| 2025-12-23 | 8.81 | 8.87 | 8.70 | 8.81 | -0.11% | 495,600 |
| 2025-12-22 | 8.81 | 8.95 | 8.75 | 8.82 | +0.11% | 447,500 |
| 2025-12-19 | 8.87 | 8.97 | 8.81 | 8.81 | -1.34% | 435,400 |
| 2025-12-18 | 8.93 | 8.97 | 8.81 | 8.93 | -0.11% | 393,400 |
| 2025-12-17 | 8.88 | 9.02 | 8.81 | 8.94 | +0.11% | 392,600 |
| 2025-12-16 | 8.92 | 8.98 | 8.74 | 8.93 | +0.34% | 609,800 |
| 2025-12-15 | 8.87 | 8.95 | 8.71 | 8.90 | +1.25% | 419,200 |
| 2025-12-12 | 8.73 | 8.98 | 8.61 | 8.79 | +0.69% | 445,500 |
| 2025-12-11 | 8.64 | 8.79 | 8.54 | 8.73 | +2.22% | 619,600 |
| 2025-12-10 | 8.59 | 8.70 | 8.40 | 8.54 | -0.58% | 1,267,600 |
| 2025-12-09 | 8.65 | 8.80 | 8.59 | 8.59 | +0.12% | 613,367 |
| 2025-12-08 | 8.74 | 8.79 | 8.57 | 8.58 | -2.39% | 939,441 |
| 2025-12-05 | 8.94 | 8.94 | 8.66 | 8.79 | -0.90% | 546,500 |
| 2025-12-04 | 8.91 | 8.94 | 8.75 | 8.87 | -0.67% | 470,600 |
| 2025-12-03 | 8.88 | 8.97 | 8.79 | 8.93 | +0.56% | 460,900 |
| 2025-12-02 | 8.88 | 8.97 | 8.79 | 8.88 | +1.02% | 478,600 |
| 2025-12-01 | 8.80 | 9.00 | 8.70 | 8.79 | +0.11% | 482,600 |
| 2025-11-28 | 9.03 | 9.09 | 8.71 | 8.78 | -2.98% | 282,100 |
| 2025-11-26 | 9.09 | 9.21 | 9.04 | 9.05 | -0.88% | 352,500 |
| 2025-11-25 | 8.90 | 9.19 | 8.90 | 9.13 | +2.82% | 795,700 |
| 2025-11-24 | 8.97 | 9.14 | 8.85 | 8.88 | -0.67% | 795,900 |
| 2025-11-21 | 8.76 | 8.96 | 8.61 | 8.94 | +3.47% | 721,000 |
| 2025-11-20 | 8.72 | 8.88 | 8.55 | 8.64 | +0.12% | 690,100 |
| 2025-11-19 | 8.78 | 8.91 | 8.46 | 8.63 | -0.80% | 804,000 |
| 2025-11-18 | 8.56 | 9.08 | 8.51 | 8.70 | +5.07% | 1,105,800 |
| 2025-11-17 | 8.71 | 9.01 | 8.28 | 8.28 | -8.10% | 1,351,200 |
| 2025-11-14 | 9.04 | 9.35 | 8.85 | 9.01 | -3.12% | 1,924,900 |
| 2025-11-13 | 9.33 | 9.95 | 8.98 | 9.30 | -33.81% | 3,757,300 |
| 2025-11-12 | 13.97 | 14.55 | 13.95 | 14.05 | +0.00% | 608,600 |
| 2025-11-11 | 13.79 | 14.26 | 13.58 | 14.05 | +2.86% | 287,200 |
| 2025-11-10 | 14.10 | 14.10 | 13.48 | 13.66 | -5.14% | 397,000 |
| 2025-11-07 | 14.47 | 14.60 | 14.05 | 14.40 | -0.41% | 267,000 |
| 2025-11-06 | 14.53 | 14.82 | 14.34 | 14.46 | -1.43% | 260,400 |
| 2025-11-05 | 14.54 | 14.77 | 14.46 | 14.67 | +0.76% | 340,100 |
| 2025-11-04 | 14.56 | 14.99 | 14.56 | 14.56 | -0.82% | 373,700 |
| 2025-11-03 | 14.46 | 14.72 | 14.34 | 14.68 | +0.82% | 475,600 |
| 2025-10-31 | 14.45 | 14.68 | 14.38 | 14.56 | -0.14% | 209,100 |
| 2025-10-30 | 14.82 | 15.09 | 14.56 | 14.58 | -2.86% | 244,200 |
| 2025-10-29 | 15.07 | 15.48 | 14.97 | 15.01 | -0.53% | 272,300 |
| 2025-10-28 | 15.15 | 15.19 | 14.85 | 15.09 | -0.33% | 382,000 |
| 2025-10-27 | 15.21 | 15.34 | 15.02 | 15.14 | -0.46% | 357,900 |
| 2025-10-24 | 15.00 | 15.31 | 14.67 | 15.21 | +2.70% | 400,800 |
| 2025-10-23 | 14.74 | 14.94 | 14.52 | 14.81 | -0.20% | 269,500 |
| 2025-10-22 | 14.96 | 15.14 | 14.76 | 14.84 | -0.87% | 316,700 |
| 2025-10-21 | 14.79 | 15.08 | 14.77 | 14.97 | +1.84% | 353,800 |
| 2025-10-20 | 14.72 | 14.89 | 14.61 | 14.70 | +0.48% | 359,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.41%). Worst month: Nov (-40.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Ardent Health Partners, Inc.'s (ARDT) latest close?
11.95 on 2026-10-16, from the Closelook data lake's daily price record.
What is ARDT's 52-week high and low?
15.48 high and 7.71 low over the trailing 52 weeks, as of 2026-10-16.
What is Ardent Health Partners, Inc.'s strongest and weakest month historically?
Historically, ARDT's strongest calendar month has been Aug (average +12.41%) and its weakest Nov (average -40.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.