Go Pro

Ardent Health (ARDT) Stock Chart & Stock Price History

Ardent Health logo
$10.06 +0.26 (+2.65%)
As of 01:45 PM Eastern
This is a fair market value price provided by Massive. Learn more.

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 15.28%, with a year-to-date return of 15.49%. In the past month, the stock has increased 9.46%, reflecting recent market activity.

As of the latest close, Ardent Health traded at $9.76 with a market cap of $1.40 billion and volume of 669,613 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.

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
+0.77%
1 Month
Performance
+9.46%
3 Month
Performance
+7.40%
Year-To-Date
Performance
+15.49%
1 Year
Performance
-15.28%

ARDT Stock Chart for Thursday, July, 16, 2026

Ardent Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/03/2026$10.74$10.74$10.78$10.20677,503 shs$1.54 billion
07/02/2026$10.12$10.74
+6.09%
$10.78$10.20677,503 shs$1.54 billion
07/01/2026$9.88$10.12
+2.40%
$10.39$9.89625,385 shs$1.45 billion
06/30/2026$10.00$9.88
-1.11%
$10.00$9.77476,951 shs$1.42 billion
06/29/2026$9.72$10.00
+2.88%
$10.05$9.44527,404 shs$1.43 billion
06/26/2026$9.34$9.72
+4.05%
$9.75$9.311.01 million shs$1.39 billion
06/25/2026$9.40$9.34
-0.63%
$9.58$9.31604,272 shs$1.34 billion
06/24/2026$9.18$9.40
+2.35%
$9.54$9.29526,262 shs$1.35 billion
06/23/2026$9.01$9.18
+1.92%
$9.28$8.98334,463 shs$1.32 billion
06/22/2026$8.92$9.01
+0.94%
$9.14$8.86410,121 shs$1.29 billion
06/19/2026$8.92$8.92$9.38$8.84505,783 shs$1.28 billion
06/18/2026$9.11$8.92
-2.00%
$9.38$8.84505,783 shs$1.28 billion
06/17/2026$9.30$9.11
-2.05%
$9.66$9.05342,557 shs$1.31 billion
06/16/2026$9.48$9.30
-1.93%
$9.65$9.261.28 million shs$1.33 billion
06/15/2026$9.37$9.48
+1.21%
$9.56$9.06801,453 shs$1.36 billion

This page (NYSE:ARDT) was last updated on 7/16/2026 by MarketBeat.com Staff.
From Our Partners