Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free ARDT Stock Alerts

Ardent Health (ARDT) Stock Chart & Stock Price History

Ardent Health logo
$10.67 -0.33 (-3.00%)
As of 02:49 PM Eastern
This is a fair market value 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 decreased 15.62%, with a year-to-date return of 21.11%. In the past month, the stock has decreased 2.38%, reflecting recent market activity.

As of the latest close, Ardent Health traded at $11.01 with a market cap of $1.55 billion and volume of 386,068 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
-2.09%
1 Month
Performance
-2.38%
3 Month
Performance
+12.56%
Year-To-Date
Performance
+21.11%
1 Year
Performance
-15.62%

ARDT Stock Chart for Tuesday, September, 15, 2026

ARDT Chart by TradingView

Ardent Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/14/2026$10.97$11.01
+0.39%		$11.28$10.88386,068 shs$1.55 billion
09/11/2026$10.90$10.97
+0.67%		$11.11$10.86349,552 shs$1.55 billion
09/10/2026$11.16$10.90
-2.31%		$11.22$10.65501,937 shs$1.54 billion
09/09/2026$10.74$11.16
+3.87%		$11.21$10.52563,588 shs$1.57 billion
09/08/2026$10.88$10.74
-1.29%		$10.94$10.64560,997 shs$1.51 billion
09/07/2026$10.88$10.88$10.93$10.50449,031 shs$1.53 billion
09/04/2026$10.81$10.88
+0.65%		$10.93$10.50449,031 shs$1.53 billion
09/03/2026$10.89$10.81
-0.73%		$11.07$10.74509,467 shs$1.52 billion
09/02/2026$10.95$10.89
-0.55%		$11.13$10.81527,205 shs$1.54 billion
09/01/2026$10.85$10.95
+0.92%		$11.27$10.83289,101 shs$1.54 billion
08/31/2026$10.99$10.85
-1.27%		$10.92$10.78170,849 shs$1.53 billion
08/28/2026$10.97$10.99
+0.23%		$11.10$10.71238,286 shs$1.55 billion
08/27/2026$11.25$10.97
-2.53%		$11.38$10.92360,185 shs$1.55 billion
08/26/2026$11.28$11.25
-0.27%		$11.55$11.21385,192 shs$1.59 billion
08/25/2026$11.23$11.28
+0.45%		$11.46$11.00364,103 shs$1.59 billion
08/24/2026$10.98$11.23
+2.27%		$11.30$10.95420,271 shs$1.58 billion
08/21/2026$10.51$10.98
+4.47%		$11.02$10.35239,135 shs$1.55 billion
08/20/2026$10.63$10.51
-1.08%		$10.74$10.40237,646 shs$1.48 billion
08/19/2026$10.88$10.63
-2.34%		$11.28$10.61369,620 shs$1.50 billion
08/18/2026$10.89$10.88
-0.09%		$11.08$10.85274,730 shs$1.53 billion
08/17/2026$10.93$10.89
-0.37%		$10.96$10.80220,033 shs$1.54 billion
08/14/2026$10.99$10.93
-0.50%		$11.15$10.85250,345 shs$1.54 billion
Related Companies

This page (NYSE:ARDT) was last updated on 9/15/2026 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
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | 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
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
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel