Free Trial
→ Arizona-made nanochips the new millionaire maker? (From Banyan Hill Publishing) (Ad)tc pixel Free ARDT Stock Alerts

Ardent Health (ARDT) Stock Chart & Stock Price History

Ardent Health logo
$13.98 +0.80 (+6.03%)
Closing price 10/3/2025 03:59 PM Eastern
Extended Trading
$14.02 +0.03 (+0.21%)
As of 10/3/2025 06:14 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.
Compare

Ardent Health Stock Price Performance

The Ardent Health (ARDT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.26%, with a year-to-date return of -18.12%. In the past month, the stock has increased 8.83%, reflecting recent market activity.

As of the latest close, Ardent Health traded at $13.99 with a market cap of $2.00 billion and volume of 691,680 shares.

Receive ARDT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ardent Health and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.71%
1 Month
Performance
+8.83%
3 Month
Performance
+4.63%
Year-To-Date
Performance
-18.12%
1 Year
Performance
-22.26%

ARDT Stock Chart for Saturday, October, 4, 2025

ARDT Chart by TradingView

Ardent Health Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2025$13.21$13.99
+5.91%		$14.10$13.22691,680 shs$2.00 billion
10/02/2025$13.12$13.21
+0.69%		$13.27$12.96425,302 shs$1.89 billion
10/01/2025$13.25$13.12
-1.02%		$13.43$12.99302,455 shs$1.88 billion
09/30/2025$13.23$13.25
+0.15%		$13.49$13.18275,803 shs$1.90 billion
09/29/2025$13.25$13.23
-0.15%		$13.45$13.10237,461 shs$1.89 billion
09/26/2025$13.21$13.25
+0.34%		$13.30$13.06269,753 shs$1.90 billion
09/25/2025$13.44$13.21
-1.75%		$13.45$12.87299,811 shs$1.89 billion
09/24/2025$13.22$13.44
+1.68%		$13.47$13.03274,674 shs$1.92 billion
09/23/2025$13.08$13.22
+1.06%		$13.68$13.08314,799 shs$1.89 billion
09/22/2025$12.82$13.08
+2.03%		$13.14$12.70267,770 shs$1.87 billion
09/19/2025$13.32$12.82
-3.75%		$13.38$12.652.36 million shs$1.83 billion
09/18/2025$12.84$13.32
+3.78%		$13.39$12.76501,729 shs$1.91 billion
09/17/2025$12.85$12.84
-0.12%		$13.23$12.78339,630 shs$1.84 billion
09/16/2025$12.65$12.85
+1.62%		$12.90$12.58372,435 shs$1.84 billion
09/15/2025$13.07$12.65
-3.25%		$13.11$12.64279,220 shs$1.81 billion
09/12/2025$13.24$13.07
-1.25%		$13.24$13.02286,272 shs$1.87 billion
09/11/2025$13.06$13.24
+1.37%		$13.29$13.07336,891 shs$1.89 billion
09/10/2025$13.50$13.06
-3.29%		$14.20$12.92317,609 shs$1.87 billion
09/09/2025$13.45$13.50
+0.36%		$13.55$12.93291,431 shs$1.93 billion
09/08/2025$13.19$13.45
+2.01%		$13.52$13.13444,791 shs$1.93 billion
09/05/2025$12.85$13.19
+2.62%		$13.39$12.86278,081 shs$1.89 billion
09/04/2025$12.78$12.85
+0.56%		$12.90$12.67178,677 shs$1.84 billion
09/03/2025$12.73$12.78
+0.38%		$12.83$12.55253,463 shs$1.83 billion
Related Companies

This page (NYSE:ARDT) was last updated on 10/4/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
The warning signs that preceded the 2008 crash are reappearing: an irrational NASDAQ bubble, a record-high gol...
StockEarnings | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Arizona-made nanochips the new millionaire maker?
George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...
Banyan Hill Publishing | Sponsoredtc pixel
Lost Decade warning – do this now
With the Magnificent 7 trading at bubble-like valuations, another “Lost Decade” could be looming — but Porter ...
Porter & Company | Sponsoredtc pixel
Urgent: $3,452.50 a Month in Passive "AI Equity Checks"
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel