Free Trial

Ardent Health (ARDT) Stock Chart & Stock Price History

Ardent Health logo
$10.11 -0.21 (-2.00%)
Closing price 05/15/2026 03:59 PM Eastern
Extended Trading
$10.11 0.00 (-0.04%)
As of 05/15/2026 05:28 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.

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 34.34%, with a year-to-date return of 14.80%. In the past month, the stock has increased 6.76%, reflecting recent market activity.

As of the latest close, Ardent Health traded at $10.11 with a market cap of $1.45 billion and volume of 519,083 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
+1.41%
1 Month
Performance
+6.76%
3 Month
Performance
+5.50%
Year-To-Date
Performance
+14.80%
1 Year
Performance
-34.34%

ARDT Stock Chart for Saturday, May, 16, 2026

Ardent Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$10.26$10.11
-1.46%
$10.38$9.97519,083 shs$1.45 billion
05/14/2026$9.91$10.26
+3.54%
$10.36$9.88308,677 shs$1.47 billion
05/13/2026$10.09$9.91
-1.75%
$10.02$9.73420,615 shs$1.42 billion
05/12/2026$9.97$10.09
+1.17%
$10.31$9.78267,094 shs$1.45 billion
05/11/2026$10.13$9.97
-1.55%
$10.35$9.51400,709 shs$1.43 billion
05/08/2026$9.88$10.13
+2.58%
$10.27$9.73385,489 shs$1.42 billion
05/07/2026$9.38$9.88
+5.25%
$9.98$9.48727,156 shs$1.41 billion
05/06/2026$10.13$9.38
-7.36%
$10.27$9.31547,527 shs$1.34 billion
05/05/2026N/A$10.13$10.27$9.62492,301 shs$1.45 billion
04/30/2026$9.66$9.79
+1.28%
$9.81$9.41455,689 shs$1.40 billion
04/29/2026$9.67$9.66
-0.06%
$9.80$9.62341,426 shs$1.38 billion
04/28/2026$10.02$9.67
-3.49%
$10.10$9.62293,028 shs$1.38 billion
04/27/2026$9.65$10.02
+3.86%
$10.10$9.48241,880 shs$1.43 billion
04/24/2026$9.67$9.65
-0.25%
$9.70$9.11388,466 shs$1.38 billion
04/23/2026$9.84$9.67
-1.66%
$10.01$9.66348,710 shs$1.38 billion
04/22/2026$9.73$9.84
+1.13%
$9.91$9.70202,177 shs$1.41 billion
04/21/2026$10.18$9.73
-4.42%
$10.28$9.72430,693 shs$1.39 billion
04/20/2026$9.90$10.18
+2.81%
$10.34$9.89359,548 shs$1.46 billion
04/17/2026$9.47$9.90
+4.46%
$10.02$9.57585,010 shs$1.42 billion
04/16/2026$9.38$9.47
+0.97%
$9.54$9.33288,623 shs$1.36 billion
04/15/2026$9.40$9.38
-0.18%
$9.54$9.10271,150 shs$1.34 billion

This page (NYSE:ARDT) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners