Ardent Health Partners (ARDT) Stock Chart & Stock Price History $14.62 -0.08 (-0.51%) As of 11:07 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsTrendsBuy This Stock Ardent Health Partners Stock Price Performance The Ardent Health Partners (ARDT) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 14.37%. In the past month, the stock has increased 15.07%, reflecting recent market activity. As of the latest close, Ardent Health Partners traded at $14.69 with a market cap of $2.10 billion and volume of 177,702 shares. Receive ARDT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ardent Health Partners and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.10%1 Month Performance+15.07%3 Month Performance-0.24%Year-To-Date Performance-14.37% ARDT Stock Chart for Friday, May, 30, 2025 ARDT Chart by TradingView Ardent Health Partners 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 Capitalization05/29/2025$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 billion05/16/2025$15.25$15.40+1.01%$15.43$15.06503,048 shs$2.20 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 Partners and its competitors with MarketBeat's FREE daily newsletter. 05/15/2025$14.61$15.25+4.38%$15.25$14.25564,585 shs$2.18 billion05/14/2025$14.54$14.61+0.48%$14.74$14.50289,394 shs$2.09 billion05/13/2025$14.85$14.54-2.08%$14.86$14.22247,885 shs$2.08 billion05/12/2025$14.48$14.85+2.55%$15.09$14.55346,500 shs$2.12 billion05/09/2025$14.60$14.48-0.82%$14.72$14.33239,157 shs$2.07 billion05/08/2025$14.17$14.60+3.06%$15.00$14.02518,881 shs$2.08 billion05/07/2025$13.01$14.17+8.89%$14.29$13.28688,576 shs$2.02 billion05/06/2025$13.17$13.01-1.25%$13.41$12.98405,358 shs$1.86 billion05/05/2025$13.18$13.17-0.05%$13.42$13.12193,525 shs$1.88 billion05/02/2025$12.57$13.18+4.82%$13.31$12.65282,326 shs$1.88 billion05/01/2025$12.71$12.57-1.07%$12.78$12.42167,838 shs$1.79 billion04/30/2025$12.61$12.71+0.82%$12.74$12.46138,505 shs$1.81 billion04/29/2025$12.51$12.61+0.78%$12.76$12.40143,664 shs$1.80 billion Related Companies OPCH Stock Chart GH Stock Chart RDNT Stock Chart BTSG Stock Chart SHC Stock Chart PRVA Stock Chart SGRY Stock Chart CON Stock Chart VCYT Stock Chart LFST Stock Chart Receive ARDT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ardent Health Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ARDT) was last updated on 5/30/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredBuffett’s Next Move Could Shock Wall StreetIn just a few weeks, a move decades in the making could be revealed — and when it is, it could ignite the next...Golden Portfolio | SponsoredElon Musk’s Frightening Warning Forces Trump’s HandElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredUrgent: Make this trade before you hit your pillow tonight… Most people waste 8 hours every night… And 227,916 hours in their lifetime… Dreaming about the life they...Timothy Sykes | 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 Partners, LLC Please log in to your account or sign up in order to add this asset to your watchlist. Share Ardent Health Partners 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.
Buy ARDT Stock Free ARDT Stock Alerts