Get the Stockscreener App
15.05
2.38%
0.35
After Hours:
14.30
-0.75
-4.98%
Ardent Health Partners Inc Stock (ARDT) Price History
The historical daily chart and data for Ardent Health Partners Inc stock (ARDT), show that the latest closing stock price as of January 30, 2025, is $15.05.
- Ardent Health Partners Inc all-time high stock price is $20.72, occurred on October 16, 2024.
- The lowest Ardent Health Partners Inc stock price recorded was $13.63 on January 21, 2025. Since then, Ardent Health Partners Inc's stock price has risen over 10.42% to $15.05 now.
- The 52-week high stock price for ARDT is $20.72, representing a 37.67% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for ARDT is $13.63, indicating a -9.44% decrease from the current share price, occurred on January 21, 2025.
The table below shows more information about ARDT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $15.06 | $14.80 | $0.265 | 184,114.0 | +2.38% |
| Jan 29, 2025 | $14.92 | $14.60 | $0.32 | 156,739.0 | -0.68% |
| Jan 28, 2025 | $15.45 | $14.68 | $0.7674 | 255,231.0 | -2.63% |
| Jan 27, 2025 | $15.65 | $14.36 | $1.29 | 566,410.0 | +6.67% |
| Jan 24, 2025 | $15.19 | $14.21 | $0.975 | 424,437.0 | -6.56% |
| Jan 23, 2025 | $15.38 | $14.26 | $1.12 | 792,317.0 | +4.88% |
| Jan 22, 2025 | $14.68 | $14.08 | $0.60 | 781,044.0 | +2.32% |
| Jan 21, 2025 | $14.21 | $13.63 | $0.58 | 838,099.0 | +0.78% |
| Jan 17, 2025 | $14.28 | $13.87 | $0.41 | 245,439.0 | +2.17% |
| Jan 16, 2025 | $14.23 | $13.69 | $0.545 | 291,868.0 | +0.00% |
| Jan 15, 2025 | $14.68 | $13.69 | $0.995 | 393,683.0 | -1.78% |
| Jan 14, 2025 | $15.98 | $14.00 | $1.98 | 655,956.0 | -12.46% |
| Jan 13, 2025 | $16.19 | $15.47 | $0.72 | 117,945.0 | +1.58% |
| Jan 10, 2025 | $16.27 | $15.75 | $0.52 | 139,827.0 | -3.83% |
| Jan 08, 2025 | $16.43 | $15.98 | $0.4499 | 96,162.0 | +0.43% |
| Jan 07, 2025 | $16.52 | $15.94 | $0.58 | 176,001.0 | +2.76% |
| Jan 06, 2025 | $16.75 | $15.79 | $0.96 | 278,321.0 | -4.33% |
| Jan 03, 2025 | $17.14 | $16.52 | $0.62 | 326,283.0 | -1.25% |
| Jan 02, 2025 | $17.29 | $16.64 | $0.6467 | 289,210.0 | -1.35% |
Ardent Health Partners Inc Stock (ARDT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardent Health Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARDT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardent Health Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardent Health Partners Inc Stock (ARDT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $17.29 | $13.63 | $3.66 | 7,193,200.0 | -11.89% |
Ardent Health Partners Inc Stock (ARDT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.34 | $15.62 | $1.72 | 4,962,281.0 | +4.07% |
| Nov, 2024 | $18.19 | $14.57 | $3.62 | 5,046,625.0 | -8.16% |
| Oct, 2024 | $20.72 | $17.28 | $3.44 | 6,417,757.0 | -5.33% |
| Sep, 2024 | $20.30 | $16.73 | $3.57 | 9,369,696.0 | -7.31% |
| Aug, 2024 | $20.13 | $15.30 | $4.83 | 7,715,837.0 | +10.97% |
| Jul, 2024 | $18.08 | $15.72 | $2.35 | 4,694,421.0 | +0.00% |
3.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):