NYSE · ARDT

Ardent Health Partners, LLC

Healthcare · Medical - Care Facilities

$12.03

Down-$0.27 (-2.20%)

Updated Oct 31, 2026, 4:16 AM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ARDT

ARDT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ARDT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$12.43	$12.43	$11.96	$12.03	380.27K
Oct 29, 2026	$12.08	$12.34	$11.975	$12.30	602.6K
Oct 28, 2026	$11.82	$12.05	$11.7701	$11.93	377.46K
Oct 27, 2026	$12.23	$12.25	$11.70	$11.83	372.72K
Oct 26, 2026	$12.13	$12.47	$12.05	$12.18	237.15K
Oct 23, 2026	$12.22	$12.36	$12.13	$12.27	358.7K
Oct 22, 2026	$12.14	$12.38	$12.05	$12.36	330.72K
Oct 21, 2026	$12.08	$12.21	$11.9501	$12.06	314.06K
Oct 20, 2026	$11.84	$12.13	$11.84	$12.12	343.08K
Oct 19, 2026	$11.94	$12.02	$11.69	$11.69	340.26K
Oct 16, 2026	$12.33	$12.465	$11.95	$11.95	660.14K
Oct 15, 2026	$11.99	$12.23	$11.70	$12.20	537.64K
Oct 14, 2026	$11.72	$12.00	$11.55	$11.95	1.05M
Oct 13, 2026	$11.58	$11.81	$11.03	$11.69	630.4K
Oct 12, 2026	$11.36	$11.63	$11.03	$11.53	574.2K
Oct 9, 2026	$11.08	$11.44	$10.905	$11.30	568.33K
Oct 8, 2026	$10.92	$11.13	$10.71	$11.07	722.11K
Oct 7, 2026	$10.55	$10.95	$10.55	$10.88	684.13K
Oct 6, 2026	$10.63	$10.84	$10.49	$10.68	290.3K
Oct 5, 2026	$10.34	$10.73	$10.34	$10.55	376.73K
Oct 2, 2026	$10.29	$10.555	$10.26	$10.34	280.6K