ARDT - Ardent Health Partners, Inc.
14.52
-0.040 -0.275%
Share volume: 239,157
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$14.56
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $14.72 | $14.72 | $14.72 | $14.72 | $14.33 | $14.33 | $14.52 | $14.52 | 239,157 | $239,157.00 |
| 05-08-2025 | $14.10 | $14.10 | $15.00 | $15.00 | $14.02 | $14.02 | $14.56 | $14.56 | 518,881 | $518,881.00 |
| 05-07-2025 | $13.64 | $13.64 | $14.29 | $14.29 | $13.28 | $13.28 | $14.21 | $14.21 | 688,581 | $688,581.00 |
| 05-06-2025 | $13.16 | $13.16 | $13.41 | $13.41 | $12.98 | $12.98 | $13.01 | $13.01 | 409,628 | $409,628.00 |
| 05-05-2025 | $13.16 | $13.16 | $13.42 | $13.42 | $13.12 | $13.12 | $13.17 | $13.17 | 193,525 | $193,525.00 |
| 05-02-2025 | $12.73 | $12.73 | $13.31 | $13.31 | $12.65 | $12.65 | $13.17 | $13.17 | 282,326 | $282,326.00 |
| 05-01-2025 | $12.58 | $12.58 | $12.78 | $12.78 | $12.42 | $12.42 | $12.59 | $12.59 | 167,838 | $167,838.00 |
| 04-30-2025 | $12.63 | $12.63 | $12.74 | $12.74 | $12.46 | $12.46 | $12.73 | $12.73 | 138,505 | $138,505.00 |
| 04-29-2025 | $12.47 | $12.47 | $12.76 | $12.76 | $12.40 | $12.40 | $12.65 | $12.65 | 143,664 | $143,664.00 |
| 04-28-2025 | $12.57 | $12.57 | $12.62 | $12.62 | $12.38 | $12.38 | $12.54 | $12.54 | 129,463 | $129,463.00 |
