Ardent Health Partners (ARDT) Stock Chart & Stock Price History $13.01 -0.16 (-1.22%) Closing price 03:59 PM EasternExtended Trading$14.25 +1.24 (+9.54%) As of 07:55 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 Partners Stock Price Performance 5 Day Performance+3.46%1 Month Performance+6.46%3 Month Performance-12.49%6 Month Performance-19.94%Year-To-Date Performance-23.83% 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 ARDT Stock Chart for Tuesday, May, 6, 2025 ARDT Chart by TradingView Ardent Health Partners Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/06/2025$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 billion04/28/2025$12.48$12.51+0.24%$12.62$12.38129,461 shs$1.79 billion04/25/2025$12.56$12.48-0.64%$12.66$12.25174,800 shs$1.78 billion04/24/2025$12.30$12.56+2.11%$12.70$12.27272,703 shs$1.79 billion04/23/2025$11.86$12.30+3.71%$12.46$12.10215,974 shs$1.76 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. 04/22/2025$11.61$11.86+2.15%$11.90$11.63217,870 shs$1.69 billion04/21/2025$12.50$11.61-7.08%$12.44$11.31404,877 shs$1.66 billion04/18/2025$12.50$12.50$12.86$12.29427,391 shs$1.78 billion04/17/2025$12.38$12.50+0.93%$12.86$12.29427,391 shs$1.78 billion04/16/2025$12.37$12.38+0.12%$12.53$12.19444,435 shs$1.77 billion04/15/2025$12.52$12.37-1.24%$12.58$12.12417,711 shs$1.77 billion04/14/2025$11.76$12.52+6.46%$12.54$11.87536,221 shs$1.79 billion04/11/2025$12.10$11.76-2.81%$12.11$11.66244,757 shs$1.68 billion04/10/2025$12.65$12.10-4.35%$12.54$11.93261,246 shs$1.73 billion04/09/2025$11.90$12.65+6.30%$12.95$11.80461,980 shs$1.81 billion04/09/2025$11.90$12.65+6.30%$12.95$11.80461,980 shs$1.81 billion04/08/2025$12.04$11.90-1.19%$12.59$11.81295,815 shs$1.70 billion04/08/2025$12.04$11.90-1.19%$12.59$11.81295,815 shs$1.70 billion04/07/2025$12.22$12.04-1.45%$12.58$11.60573,819 shs$1.72 billion Related Companies HIMS Stock Chart GH Stock Chart OPCH Stock Chart RDNT Stock Chart SHC Stock Chart WGS Stock Chart BTSG Stock Chart PRVA Stock Chart CON Stock Chart SGRY 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 5/6/2025 by MarketBeat.com Staff From Our Partners3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump Orders 'National Digital Asset Stockpile'Trump's tariffs on China have caused a ripple effect across global markets. But in crypto? They've lit a fu...Crypto 101 Media | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredREVEALED: Elon’s Secret Master Plan “AGENDA X”REVEALED: Elon's Secret Master Plan "AGENDA X" For almost 30 years, Elon worked on his master plan in secre...Brownstone Research | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | 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.
