Ardent Health (ARDT) Stock Chart & Stock Price History $12.93 +0.22 (+1.73%) Closing price 06/18/2025 03:59 PM EasternExtended Trading$12.94 +0.02 (+0.12%) As of 06/18/2025 05:51 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsTrendsBuy This Stock Ardent Health Stock Price Performance The Ardent Health (ARDT) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 24.30%. In the past month, the stock has decreased 14.37%, reflecting recent market activity. As of the latest close, Ardent Health traded at $12.93 with a market cap of $1.85 billion and volume of 337,774 shares. Receive ARDT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ardent Health and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.60%1 Month Performance-14.37%3 Month Performance-7.15%Year-To-Date Performance-24.30% ARDT Stock Chart for Friday, June, 20, 2025 ARDT Chart by TradingView Ardent Health Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/19/2025$12.93$12.93$13.14$12.64337,774 shs$1.85 billion06/18/2025$12.71$12.93+1.71%$13.14$12.64337,774 shs$1.85 billion06/17/2025$12.91$12.71-1.53%$12.89$12.44316,027 shs$1.82 billion06/16/2025$13.14$12.91-1.75%$13.35$12.81325,589 shs$1.85 billion06/13/2025$13.54$13.14-2.95%$13.49$13.11267,142 shs$1.88 billion06/12/2025$13.32$13.54+1.66%$13.59$13.26238,965 shs$1.94 billion06/11/2025$13.37$13.32-0.38%$13.66$13.29215,299 shs$1.91 billion06/10/2025$13.63$13.37-1.91%$13.64$13.20423,049 shs$1.91 billion06/09/2025$14.87$13.63-8.35%$14.89$13.60447,007 shs$1.95 billion06/06/2025$14.71$14.87+1.09%$15.08$14.80204,243 shs$2.13 billion Get the Latest News and Ratings for ARDT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ardent Health and its competitors with MarketBeat's FREE daily newsletter. 06/05/2025$14.55$14.71+1.10%$14.85$14.66258,518 shs$2.10 billion06/04/2025$14.59$14.55-0.24%$14.81$14.54153,403 shs$2.08 billion06/03/2025$14.43$14.59+1.11%$14.77$14.36176,492 shs$2.09 billion06/02/2025$14.48$14.43-0.38%$14.57$14.28209,655 shs$2.06 billion05/30/2025$14.69$14.48-1.43%$14.92$14.45205,309 shs$2.07 billion05/29/2025$14.83$14.69-0.94%$15.00$14.66177,702 shs$2.10 billion05/28/2025$14.89$14.83-0.37%$14.89$14.60199,531 shs$2.12 billion05/27/2025$14.61$14.89+1.88%$15.00$14.74209,075 shs$2.13 billion05/26/2025$14.61$14.61$14.77$14.38280,957 shs$2.09 billion05/23/2025$14.82$14.61-1.40%$14.77$14.38280,957 shs$2.09 billion05/22/2025$14.98$14.82-1.09%$14.90$14.67262,576 shs$2.12 billion05/21/2025$15.10$14.98-0.79%$15.24$14.85223,650 shs$2.14 billion05/20/2025$15.09$15.10+0.07%$15.27$14.98114,845 shs$2.16 billion05/19/2025$15.40$15.09-2.04%$15.34$14.98236,287 shs$2.16 billion Related Companies GH Stock Chart OPCH Stock Chart RDNT Stock Chart BTSG Stock Chart SHC Stock Chart SGRY Stock Chart PRVA Stock Chart CON Stock Chart ADUS Stock Chart VCYT Stock Chart Receive ARDT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ardent Health and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ARDT) was last updated on 6/20/2025 by MarketBeat.com Staff From Our Partners379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe IRS Loophole That Lets You Own Gold Tax-FreeWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredWhy Is President Trump Fast-Tracking These Companies?Forget about AI… There's a hot new trend on Wall Street… and it's all thanks to President Trump. His administr...InvestorPlace | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump Makes Major Crypto AnnouncementTrump's crypto revolution is now fully underway and now, we believe he’s about to deliver on his biggest promi...Crypto 101 Media | SponsoredMost Bitcoin holders have no idea this existsHere’s what 99% of Bitcoin holders don’t know: There’s a way to amplify your Bitcoin gains without buying m...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ardent Health, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ardent Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
