NYSE · ARDT

Ardent Health Partners, LLC

Healthcare · Medical - Care Facilities

$10.48

Down-$0.22 (-2.06%)

Updated Sep 20, 2026, 5:42 AM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ARDT price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ARDT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$10.71	$10.71	$10.41	$10.48	501.99K
Sep 17, 2026	$10.90	$10.90	$10.63	$10.70	412.27K
Sep 16, 2026	$10.69	$10.82	$10.59	$10.72	565.58K
Sep 15, 2026	$10.89	$10.94	$10.43	$10.69	528.22K
Sep 14, 2026	$11.11	$11.28	$10.88	$11.00	386.07K
Sep 11, 2026	$11.07	$11.11	$10.855	$10.98	349.55K
Sep 10, 2026	$11.03	$11.22	$10.65	$10.90	501.94K
Sep 9, 2026	$10.63	$11.205	$10.52	$11.15	563.59K
Sep 8, 2026	$10.8841	$10.94	$10.64	$10.75	561K
Sep 4, 2026	$10.57	$10.93	$10.5005	$10.91	449.03K
Sep 3, 2026	$11.05	$11.07	$10.74	$10.76	509.47K
Sep 2, 2026	$11.10	$11.125	$10.81	$10.91	527.21K
Sep 1, 2026	$10.83	$11.27	$10.83	$10.94	289.1K
Aug 31, 2026	$10.87	$10.92	$10.78	$10.82	170.85K
Aug 28, 2026	$11.10	$11.10	$10.71	$10.96	238.29K
Aug 27, 2026	$11.30	$11.375	$10.92	$10.99	361.04K
Aug 26, 2026	$11.26	$11.55	$11.205	$11.23	385.19K
Aug 25, 2026	$11.28	$11.462	$11.00	$11.30	364.1K
Aug 24, 2026	$10.99	$11.30	$10.945	$11.25	420.27K