NYSE · ARDT

Ardent Health Partners, LLC

Healthcare · Medical - Care Facilities

$10.55

Up+$0.13 (+1.23%)

Updated Oct 6, 2026, 10:31 PM

SID Score

5.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ARDT

ARDT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

ARDT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 1, 2026	$10.22	$10.40	$10.08	$10.25	333.13K
Sep 30, 2026	$10.62	$10.62	$10.31	$10.34	363.3K
Sep 29, 2026	$10.44	$10.63	$10.29	$10.58	396.29K
Sep 28, 2026	$10.50	$10.74	$10.325	$10.47	408.69K
Sep 25, 2026	$10.45	$10.69	$10.36	$10.54	251.88K
Sep 24, 2026	$10.65	$10.8099	$10.435	$10.48	470.71K
Sep 23, 2026	$10.71	$11.03	$10.47	$10.64	427.23K
Sep 22, 2026	$10.70	$11.03	$10.68	$10.95	504.17K
Sep 21, 2026	$10.51	$10.61	$10.3618	$10.61	456.77K
Sep 18, 2026	$10.71	$10.71	$10.41	$10.48	501.99K
Sep 17, 2026	$10.90	$10.90	$10.63	$10.70	412.27K
Sep 16, 2026	$10.69	$10.82	$10.59	$10.72	565.58K
Sep 15, 2026	$10.89	$10.94	$10.43	$10.69	528.22K
Sep 14, 2026	$11.11	$11.28	$10.88	$11.00	386.07K
Sep 11, 2026	$11.07	$11.11	$10.855	$10.98	349.55K
Sep 10, 2026	$11.03	$11.22	$10.65	$10.90	501.94K
Sep 9, 2026	$10.63	$11.205	$10.52	$11.15	563.59K
Sep 8, 2026	$10.8841	$10.94	$10.64	$10.75	561K