MetaCap

Ardent Health Stock Price History

NYSE: ARDTHealth CareHospital/Nursing ManagementUSD

11.30+0.23 (+2.08%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ARDT price history at a glance

The price history for Ardent Health (ARDT) on this page begins on July 15, 2024, when the stock closed at $17.30; it most recently closed at $11.30 on October 5, 2026. The highest price in this record is $20.72, reached on October 14, 2024; the latest close is 45.5% below that peak. Over roughly 2 years the share price changed -34.7%, a -17.4% compound annual price return (excluding dividends).

In the last 12 months alone, ARDT has lost 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$20.72
Date of high
Oct 14, 2024
Low since 2024
$7.71
Date of low
Jun 1, 2026
52-week high
$15.48
52-week low
$7.71
IPO year
2024
Last close
$11.30

ARDT returns

1 week

+9.28%

1 month

+1.35%

3 months

+12.10%

6 months

+20.21%

Year to date

+27.97%

1 year

-21.20%

ARDT price return, excluding dividends.

ARDT annual returns

Calendar-year price returns
YearYear-end closeReturn
202611.30+30.79%
20258.64-48.08%
2024*16.64-3.82%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

ARDT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
11.0811.4410.9111.30+2.08%
10.9211.1310.7111.07+1.75%
10.5510.9510.5510.88+1.87%
10.6310.8410.4910.68+1.23%
10.3410.7310.3410.55+2.03%
10.2910.5610.2610.34+0.88%
10.2210.4010.0810.25-0.87%
10.6210.6210.3110.34-2.27%
10.4410.6310.2910.58+1.05%
10.5010.7410.3310.47-0.66%
10.4510.6910.3610.54+0.57%
10.6510.8110.4410.48-1.50%
10.7111.0310.4710.64-2.83%
10.7011.0310.6810.95+3.20%
10.5110.6110.3610.61+1.24%
10.7110.7110.4110.48-2.06%
10.9010.9010.6310.70-0.19%
10.6910.8210.5910.72+0.28%
10.8910.9410.4310.69-2.82%
11.1111.2810.8811.00+0.18%
11.0711.1110.8610.98+0.73%
11.0311.2210.6510.90-2.24%
10.6311.2110.5211.15+3.72%
10.8810.9410.6410.75-1.47%
10.5710.9310.5010.91+1.39%
11.0511.0710.7410.76-1.37%
11.1011.1310.8110.91-0.27%
10.8311.2710.8310.94+1.11%
10.8710.9210.7810.82-1.28%
11.1011.1010.7110.96-0.27%
11.3011.3810.9210.99-2.14%
11.2611.5511.2111.23-0.62%
11.2811.4611.0011.30+0.44%
10.9911.3010.9511.25+2.37%
10.5111.0210.3510.99+4.87%
10.5810.7410.4010.48-1.32%
11.0211.2810.6110.62-2.84%
11.0311.0810.8510.93+0.37%
10.8710.9610.8010.89-0.18%
10.9611.1510.8510.91-1.00%
11.1811.3210.9411.02-0.72%
10.8911.1010.6911.10+1.19%
11.1311.3210.9610.97-0.81%
11.3911.7310.9211.06-4.24%
11.5611.8911.4611.55-0.35%
11.3511.6411.0811.59+3.85%
11.5111.6310.5411.16+3.81%
10.8010.8110.4210.750.00%
10.7710.9110.6110.75+0.75%
10.6510.7110.2710.67-0.56%
10.9011.0910.6310.73-1.83%
11.5211.6810.8010.93-4.71%
11.1111.6011.1111.47+4.75%
10.7611.1910.6410.95+2.91%
10.5811.5710.5710.64+2.11%
10.1710.4210.0310.42+0.48%
10.4410.4810.2910.37-0.77%
10.3410.6010.1810.45+0.10%
10.1110.4710.1110.44+2.86%
10.1010.3210.0010.15-0.49%
9.9510.239.7910.20+4.08%
9.659.859.529.800.00%
9.259.979.019.80-2.68%
9.9310.359.9310.07-0.10%
10.0810.299.9010.08-0.10%
9.9810.249.8210.09-0.59%
10.7710.7710.1310.15-6.19%
10.9111.0110.7510.820.00%
10.8111.0310.4610.82+0.56%
10.2610.7810.2010.76+6.22%
9.8910.399.8910.13+2.95%
9.9810.009.779.84-0.91%
9.7610.059.449.93+2.06%
9.369.759.319.73+3.95%
9.549.589.319.36-0.43%
9.319.549.299.40+2.40%
8.999.288.989.18+1.66%
8.869.148.869.03+1.35%
9.099.388.848.91-1.87%
9.249.669.059.08-1.94%
9.609.659.269.26-2.53%
9.429.569.069.50+1.60%
9.699.709.339.35-3.31%
9.339.789.229.67+3.76%
9.349.479.189.32-0.96%
8.789.438.769.41+6.57%
8.608.838.238.83+1.73%
8.738.908.598.68+0.93%
7.958.607.958.60+9.83%
8.458.487.717.83-15.53%
9.169.309.059.27+0.54%
9.239.309.049.22-0.11%
9.489.539.199.23-2.43%
9.299.529.249.46+0.64%
9.359.519.289.40+1.18%
9.209.348.999.29+0.65%
9.199.399.089.23+0.22%
9.319.389.009.21-2.54%
9.779.779.289.45-3.57%
10.1510.249.739.80-3.35%
10.1810.4010.0810.14+0.40%
10.1710.389.9710.10-2.13%
9.9910.369.8810.32+4.14%
9.9610.029.739.91-1.59%
9.9510.319.7810.07+1.21%
9.6610.359.519.95-1.58%
9.9110.279.7310.11+2.12%
9.529.989.489.90+5.66%
9.9710.279.319.37-7.50%
9.9610.279.6210.13+1.50%
10.1210.289.949.98-1.67%
9.9110.289.7610.15+4.00%
9.659.819.419.76+1.35%
9.689.809.629.63-0.82%
10.0910.109.629.71-3.29%
9.6510.109.4810.04+3.61%
9.309.709.119.69+0.10%
9.8810.019.669.68-1.73%
9.769.919.709.85+1.13%
10.2110.289.729.74-4.13%
9.8910.349.8910.16+2.52%
9.6210.039.579.91+4.98%
9.389.549.339.440.00%
9.399.549.109.44+0.21%
9.249.519.249.42+1.62%
9.309.329.099.27-1.38%
9.549.549.309.40-1.36%
9.259.749.179.53+2.14%
9.379.549.309.33+3.44%
9.009.128.919.02+0.78%
8.648.968.608.95+3.35%
8.488.678.308.66-0.12%
8.598.678.528.67+1.29%
8.388.638.348.56+3.63%
8.618.628.258.26-3.84%
8.658.678.498.59-2.16%
8.768.988.728.780.00%
8.678.798.558.78+2.21%
8.558.648.378.59-0.58%
8.678.828.608.64+2.01%
8.778.778.378.47-2.64%
8.999.068.658.70-3.65%
9.289.378.929.03-2.90%
9.359.519.169.30+0.54%
9.399.549.239.25-1.49%
9.309.399.159.39+1.62%
8.939.278.919.24+2.44%
8.959.098.839.02-0.22%
9.209.208.789.04-1.42%
8.749.198.569.17+3.03%
9.259.328.778.90-5.72%
8.629.818.629.44-2.07%
9.459.819.369.64+2.44%
9.289.448.919.41-0.74%
9.249.589.249.48+0.96%
9.349.619.129.39-0.95%
9.839.889.459.48-3.85%
9.779.989.669.86+2.49%
9.699.719.509.62-0.93%
9.429.759.369.71+3.19%
9.499.549.269.41-1.57%
9.579.669.379.56-2.05%
9.769.969.619.76-0.20%
9.689.919.559.78+1.87%
9.509.719.439.60+1.27%
9.459.559.249.48+1.39%
8.959.458.869.35+4.12%
9.019.198.948.98-0.33%
8.879.118.849.01+0.78%
8.688.978.688.94+4.20%
8.698.728.448.58+0.35%
8.568.838.528.55+0.59%
8.518.858.408.50-1.05%
8.158.698.158.59+5.14%
8.168.288.078.17-0.85%
8.308.308.108.24-0.12%
8.288.328.128.25-0.72%
8.488.488.218.31-1.77%
8.568.678.348.46-1.17%
8.588.618.408.56-0.81%
8.538.798.538.63+1.05%
8.398.548.368.54+2.89%
8.498.648.228.30-3.49%
8.828.828.588.60-3.37%
8.738.948.578.90+2.42%
8.808.848.538.69-1.70%
8.868.868.728.84-0.23%
8.818.918.708.86-0.11%
9.269.268.808.87-3.69%
9.039.249.039.21+1.99%
9.359.388.999.03-3.11%
8.959.348.949.32+4.25%
8.609.038.508.94+3.47%
8.818.818.548.64-2.15%
9.029.058.758.83-2.32%
8.979.138.929.04+0.89%
9.169.278.908.96-2.82%
8.979.318.829.22+2.79%
8.868.998.788.97+1.82%
8.818.878.708.81-0.11%
8.818.958.758.82+0.11%
8.878.978.818.81-1.34%
8.938.978.818.93-0.11%
8.889.028.818.94+0.11%
8.928.988.748.93+0.34%
8.878.958.718.90+1.25%
8.738.988.618.79+0.69%
8.648.798.558.73+2.22%
8.598.708.408.54-0.58%
8.658.818.598.59+0.12%
8.748.808.578.58-2.39%
8.948.948.668.79-0.90%
8.918.948.758.87-0.67%
8.888.978.798.93+0.56%
8.888.978.798.88+1.02%
8.809.008.708.79+0.11%
9.039.098.718.78-2.98%
9.099.219.049.05-0.88%
8.909.198.909.13+2.82%
8.979.158.858.88-0.67%
8.768.968.618.94+3.47%
8.728.888.558.64+0.12%
8.788.918.468.63-0.80%
8.569.088.518.70+5.07%
8.719.018.288.28-8.10%
9.049.358.859.01-3.12%
9.339.958.989.30-33.81%
13.9714.5613.9514.050.00%
13.7914.2613.5814.05+2.86%
14.1014.1013.4813.66-5.14%
14.4714.6014.0514.40-0.41%
14.5314.8214.3414.46-1.43%
14.5414.7714.4614.67+0.76%
14.5614.9914.5614.56-0.82%
14.4614.7214.3414.68+0.82%
14.4514.6814.3814.56-0.14%
14.8215.0914.5614.58-2.86%
15.0715.4814.9715.01-0.53%
15.1515.1914.8515.09-0.33%
15.2115.3415.0215.14-0.46%
15.0015.3114.6715.21+2.70%
14.7414.9414.5214.81-0.20%
14.9615.1414.7614.84-0.87%
14.7915.0814.7714.97+1.84%
14.7214.8914.6114.70+0.48%
14.5614.7914.3214.63+0.27%
14.5314.7814.4914.59+0.62%
14.4114.6514.2314.50+1.47%
13.7714.3313.5814.29+1.13%
14.1014.3313.9314.13+0.57%
14.4214.4514.0414.05-2.02%
14.6214.7914.3214.34—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARDT chart for longer ranges.