Go Pro
→ Trump Takes Emergency Action - Plus Elon Musk's New Venture (From Altimetry) (Ad)tc pixel Free ARDT Stock Alerts

Ardent Health (ARDT) Stock Chart & Stock Price History

Ardent Health logo
$11.12 +0.37 (+3.40%)
Closing price 03:59 PM Eastern
Extended Trading
$11.16 +0.05 (+0.45%)
As of 07:34 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 Massive. 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 increased 4.07%, with a year-to-date return of 26.16%. In the past month, the stock has increased 3.52%, reflecting recent market activity.

As of the latest close, Ardent Health traded at $11.12 with a market cap of $1.59 billion and volume of 1.02 million 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.19%
1 Month
Performance
+3.52%
3 Month
Performance
+9.76%
Year-To-Date
Performance
+26.16%
1 Year
Performance
+4.07%

ARDT Stock Chart for Wednesday, August, 5, 2026

ARDT Chart by TradingView

Ardent Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2026$10.74$11.12
+3.50%		$11.63$10.541.02 million shs$1.59 billion
08/04/2026$10.75$10.74
-0.14%		$10.81$10.42413,404 shs$1.54 billion
08/03/2026$10.67$10.75
+0.81%		$10.91$10.61412,589 shs$1.54 billion
07/31/2026$10.77$10.67
-0.90%		$10.71$10.27423,914 shs$1.53 billion
07/30/2026$10.94$10.77
-1.55%		$11.09$10.63452,726 shs$1.54 billion
07/29/2026$11.50$10.94
-4.91%		$11.68$10.80764,765 shs$1.57 billion
07/28/2026$10.98$11.50
+4.70%		$11.60$11.11608,214 shs$1.65 billion
07/27/2026$10.60$10.98
+3.62%		$11.19$10.64648,744 shs$1.57 billion
07/24/2026$10.40$10.60
+1.95%		$11.57$10.57947,660 shs$1.52 billion
07/23/2026$10.40$10.40$10.42$10.03392,644 shs$1.49 billion
07/22/2026$10.41$10.40
-0.13%		$10.48$10.29281,642 shs$1.49 billion
07/21/2026$10.45$10.41
-0.34%		$10.60$10.18428,429 shs$1.49 billion
07/20/2026$10.14$10.45
+3.07%		$10.47$10.11583,897 shs$1.50 billion
07/17/2026$10.18$10.14
-0.39%		$10.32$10.00390,717 shs$1.45 billion
07/16/2026$9.76$10.18
+4.31%		$10.23$9.79559,304 shs$1.46 billion
07/15/2026$9.84$9.76
-0.85%		$9.85$9.52669,613 shs$1.40 billion
07/14/2026$10.06$9.84
-2.22%		$9.97$9.01635,961 shs$1.41 billion
07/13/2026$10.10$10.06
-0.35%		$10.35$9.93437,283 shs$1.44 billion
07/10/2026$10.07$10.10
+0.30%		$10.29$9.90416,784 shs$1.45 billion
07/09/2026$10.18$10.07
-1.08%		$10.24$9.82375,585 shs$1.44 billion
07/08/2026$10.82$10.18
-5.90%		$10.77$10.13625,013 shs$1.46 billion
07/07/2026$10.87$10.82
-0.47%		$11.01$10.75402,596 shs$1.55 billion
07/06/2026$10.74$10.87
+1.20%		$11.03$10.46643,377 shs$1.56 billion
Related Companies

This page (NYSE:ARDT) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel