ARDT - Ardent Health Partners Inc
13.26
-0.080 -0.603%
Share volume: 296,282
Last Updated: 03-13-2025
Healthcare/Services – Health:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$13.34
-0.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $13.24 | $13.24 | $13.51 | $13.51 | $13.21 | $13.21 | $13.26 | $13.26 | 296,282 | $296,282.00 |
| 03-12-2025 | $14.31 | $14.31 | $14.38 | $14.38 | $13.34 | $13.34 | $13.34 | $13.34 | 361,737 | $361,737.00 |
| 03-11-2025 | $14.08 | $14.08 | $14.43 | $14.43 | $13.80 | $13.80 | $14.20 | $14.20 | 1,123,507 | $1,123,507.00 |
| 03-10-2025 | $14.62 | $14.62 | $15.00 | $15.00 | $13.85 | $13.85 | $14.06 | $14.06 | 572,769 | $572,769.00 |
| 03-07-2025 | $14.90 | $14.90 | $15.18 | $15.18 | $14.46 | $14.46 | $14.58 | $14.58 | 369,350 | $369,350.00 |
| 03-06-2025 | $15.26 | $15.26 | $15.35 | $15.35 | $14.88 | $14.88 | $14.97 | $14.97 | 422,873 | $422,873.00 |
| 03-05-2025 | $15.17 | $15.17 | $15.47 | $15.47 | $15.03 | $15.03 | $15.32 | $15.32 | 492,276 | $492,276.00 |
| 03-04-2025 | $15.09 | $15.09 | $15.16 | $15.16 | $14.73 | $14.73 | $15.03 | $15.03 | 576,675 | $576,675.00 |
| 03-03-2025 | $15.13 | $15.13 | $15.55 | $15.55 | $14.92 | $14.92 | $15.06 | $15.06 | 842,317 | $842,317.00 |
| 02-28-2025 | $14.72 | $14.72 | $14.85 | $14.85 | $13.55 | $13.55 | $14.66 | $14.66 | 726,478 | $683,926.00 |