NYSE · ARDT

Ardent Health Partners, LLC

Healthcare · Medical - Care Facilities

$10.99

Up+$0.51 (+4.87%)

Updated Aug 24, 2026, 4:42 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ARDT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ARDT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$10.51	$11.02	$10.35	$10.99	239.14K
Aug 20, 2026	$10.58	$10.74	$10.40	$10.48	237.65K
Aug 19, 2026	$11.02	$11.28	$10.61	$10.62	369.62K
Aug 18, 2026	$11.03	$11.08	$10.85	$10.93	274.73K
Aug 17, 2026	$10.87	$10.9599	$10.80	$10.89	220.03K
Aug 14, 2026	$10.96	$11.15	$10.85	$10.91	250.37K
Aug 13, 2026	$11.18	$11.32	$10.94	$11.02	244.82K
Aug 12, 2026	$10.89	$11.10	$10.69	$11.10	297.18K
Aug 11, 2026	$11.13	$11.315	$10.955	$10.97	323.31K
Aug 10, 2026	$11.385	$11.725	$10.92	$11.06	555.27K
Aug 7, 2026	$11.56	$11.89	$11.46	$11.55	339.81K
Aug 6, 2026	$11.35	$11.64	$11.075	$11.59	687.9K
Aug 5, 2026	$11.51	$11.63	$10.54	$11.16	1.02M
Aug 4, 2026	$10.80	$10.81	$10.42	$10.75	413.48K
Aug 3, 2026	$10.77	$10.91	$10.61	$10.75	412.59K
Jul 31, 2026	$10.65	$10.705	$10.27	$10.67	423.92K
Jul 30, 2026	$10.90	$11.085	$10.63	$10.73	452.73K
Jul 29, 2026	$11.52	$11.68	$10.80	$10.93	764.77K
Jul 28, 2026	$11.11	$11.60	$11.11	$11.47	608.22K
Jul 27, 2026	$10.76	$11.19	$10.64	$10.95	648.85K