NYSE · ARDT

Ardent Health Partners, LLC

Healthcare · Medical - Care Facilities

$17.30

Up+$1.40 (+8.81%)

Updated Nov 8, 2026, 10:22 AM

SID Score

6.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ARDT

ARDT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

ARDT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$15.84	$17.675	$15.58	$17.30	3.47M
Nov 5, 2026	$14.65	$16.23	$14.2101	$15.90	2.47M
Nov 4, 2026	$12.15	$13.2499	$12.15	$12.99	1.08M
Nov 3, 2026	$11.59	$11.83	$11.55	$11.71	336.1K
Nov 2, 2026	$12.14	$12.39	$11.60	$11.73	368.26K
Oct 30, 2026	$12.43	$12.43	$11.96	$12.03	380.27K
Oct 29, 2026	$12.08	$12.34	$11.975	$12.30	602.6K
Oct 28, 2026	$11.82	$12.05	$11.7701	$11.93	377.46K
Oct 27, 2026	$12.23	$12.25	$11.70	$11.83	372.72K
Oct 26, 2026	$12.13	$12.47	$12.05	$12.18	237.15K
Oct 23, 2026	$12.22	$12.36	$12.13	$12.27	358.7K
Oct 22, 2026	$12.14	$12.38	$12.05	$12.36	330.72K
Oct 21, 2026	$12.08	$12.21	$11.9501	$12.06	314.06K
Oct 20, 2026	$11.84	$12.13	$11.84	$12.12	343.08K
Oct 19, 2026	$11.94	$12.02	$11.69	$11.69	340.26K
Oct 16, 2026	$12.33	$12.465	$11.95	$11.95	660.14K
Oct 15, 2026	$11.99	$12.23	$11.70	$12.20	537.64K
Oct 14, 2026	$11.72	$12.00	$11.55	$11.95	1.05M
Oct 13, 2026	$11.58	$11.81	$11.03	$11.69	630.4K
Oct 12, 2026	$11.36	$11.63	$11.03	$11.53	574.2K