5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
-17.90%
3 MONTH PERFORMANCE
-27.15%
6 MONTH PERFORMANCE
-33.50%
YEAR-TO-DATE PERFORMANCE
-29.92%
Ardent Health Partners, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $11.94 | $11.95 (0.04%) | $12.20 | $11.80 | 61,080 | |
| 04/08/2025 | $12.49 | $11.88 (-4.88%) | $12.59 | $11.81 | 295,815 | $1.57 B |
| 04/07/2025 | $11.74 | $12.06 (2.73%) | $12.58 | $11.60 | 573,819 | $1.60 B |
| 04/04/2025 | $12.55 | $12.20 (-2.79%) | $12.70 | $12.13 | 317,601 | $1.62 B |
| 04/03/2025 | $12.67 | $12.79 (0.95%) | $13.09 | $12.65 | 316,902 | $1.69 B |
| 04/02/2025 | $12.62 | $12.82 (1.58%) | $12.91 | $12.34 | 618,192 | $1.70 B |
| 04/01/2025 | $13.36 | $12.97 (-2.92%) | $13.41 | $12.39 | 621,206 | $1.72 B |
| 03/31/2025 | $13.08 | $13.75 (5.12%) | $13.88 | $13.08 | 642,532 | $1.82 B |
| 03/28/2025 | $13.05 | $13.20 (1.15%) | $13.26 | $12.99 | 338,700 | $1.75 B |
| 03/27/2025 | $13.14 | $13.16 (0.15%) | $13.38 | $13.12 | 307,500 | $1.74 B |
| 03/26/2025 | $13.16 | $13.11 (-0.38%) | $13.44 | $12.87 | 368,636 | $1.74 B |
| 03/25/2025 | $13.25 | $13.11 (-1.06%) | $13.45 | $12.88 | 653,500 | $1.74 B |
| 03/24/2025 | $13.15 | $13.21 (0.46%) | $13.45 | $13.15 | 516,720 | $1.75 B |
| 03/21/2025 | $13.76 | $13.14 (-4.51%) | $13.92 | $13.07 | 2.44 M | $1.74 B |
| 03/20/2025 | $14.15 | $13.93 (-1.55%) | $14.16 | $13.81 | 529,530 | $1.84 B |
| 03/19/2025 | $14.28 | $14.21 (-0.49%) | $14.50 | $14.17 | 512,205 | $1.88 B |
| 03/18/2025 | $14.09 | $14.26 (1.21%) | $14.35 | $14.01 | 313,525 | $1.89 B |
| 03/17/2025 | $13.85 | $14.08 (1.66%) | $14.35 | $13.82 | 339,002 | $1.86 B |
| 03/14/2025 | $13.19 | $13.89 (5.31%) | $13.97 | $13.19 | 391,541 | $1.84 B |
| 03/13/2025 | $13.24 | $13.26 (0.15%) | $13.51 | $13.21 | 296,300 | $1.76 B |
| 03/12/2025 | $14.31 | $13.34 (-6.78%) | $14.38 | $13.34 | 361,737 | $1.77 B |
| 03/11/2025 | $14.08 | $14.20 (0.85%) | $14.43 | $13.80 | 1.12 M | $1.88 B |
| 03/10/2025 | $14.62 | $14.06 (-3.83%) | $15.00 | $13.85 | 572,769 | $1.86 B |
| 03/07/2025 | $14.90 | $14.58 (-2.15%) | $15.18 | $14.46 | 369,400 | $1.93 B |
| 03/06/2025 | $15.26 | $14.97 (-1.9%) | $15.35 | $14.88 | 422,900 | $1.98 B |
| 03/05/2025 | $15.17 | $15.32 (0.99%) | $15.47 | $15.03 | 492,300 | $2.03 B |
| 03/04/2025 | $15.09 | $15.03 (-0.4%) | $15.16 | $14.73 | 576,675 | $1.99 B |
| 03/03/2025 | $15.13 | $15.06 (-0.46%) | $15.55 | $14.92 | 842,317 | $1.99 B |
| 02/28/2025 | $14.72 | $14.66 (-0.41%) | $14.85 | $13.55 | 726,500 | $1.94 B |
| 02/27/2025 | $15.59 | $15.16 (-2.76%) | $15.59 | $14.82 | 1.03 M | $2.01 B |
| 02/26/2025 | $14.54 | $14.01 (-3.65%) | $14.67 | $13.96 | 501,700 | $1.86 B |
| 02/25/2025 | $14.25 | $14.45 (1.4%) | $14.67 | $14.14 | 833,700 | $1.91 B |
| 02/24/2025 | $14.00 | $14.11 (0.79%) | $14.30 | $13.80 | 867,600 | $1.87 B |
| 02/21/2025 | $14.96 | $13.90 (-7.09%) | $14.96 | $13.77 | 527,842 | $1.91 B |
| 02/20/2025 | $14.58 | $14.84 (1.78%) | $15.06 | $14.21 | 928,911 | $2.03 B |
| 02/19/2025 | $14.81 | $14.56 (-1.69%) | $14.85 | $14.53 | 301,909 | $2.00 B |
| 02/18/2025 | $14.84 | $14.99 (1.01%) | $15.09 | $14.84 | 195,839 | $2.06 B |
| 02/14/2025 | $15.15 | $14.77 (-2.51%) | $15.22 | $14.71 | 224,954 | $2.03 B |
| 02/13/2025 | $14.61 | $15.05 (3.01%) | $15.09 | $14.61 | 173,700 | $2.06 B |
| 02/12/2025 | $14.88 | $14.51 (-2.49%) | $14.92 | $14.31 | 131,589 | $1.99 B |
| 02/11/2025 | $14.65 | $14.94 (1.98%) | $15.09 | $14.60 | 152,300 | $2.05 B |
| 02/10/2025 | $15.05 | $14.72 (-2.19%) | $15.05 | $14.55 | 233,354 | $2.02 B |
| 02/07/2025 | $14.82 | $15.00 (1.21%) | $15.13 | $14.71 | 142,600 | $2.06 B |
| 02/06/2025 | $15.08 | $14.86 (-1.46%) | $15.35 | $14.78 | 135,203 | $2.04 B |
| 02/05/2025 | $15.31 | $15.08 (-1.5%) | $15.50 | $14.97 | 173,500 | $2.07 B |
| 02/04/2025 | $15.08 | $15.21 (0.86%) | $15.30 | $14.87 | 262,617 | $2.09 B |
| 02/03/2025 | $14.82 | $15.12 (2.02%) | $15.18 | $14.66 | 367,500 | $2.07 B |
| 01/31/2025 | $14.93 | $15.00 (0.47%) | $15.14 | $14.80 | 328,800 | $2.06 B |
| 01/30/2025 | $14.87 | $15.05 (1.21%) | $15.07 | $14.80 | 188,547 | $2.06 B |
| 01/29/2025 | $14.78 | $14.70 (-0.54%) | $14.92 | $14.60 | 159,800 | $2.02 B |
| 01/28/2025 | $15.08 | $14.80 (-1.86%) | $15.45 | $14.68 | 257,533 | $2.03 B |
| 01/27/2025 | $14.36 | $15.20 (5.85%) | $15.65 | $14.36 | 574,700 | $2.08 B |
| 01/24/2025 | $15.19 | $14.25 (-6.19%) | $15.19 | $14.22 | 434,917 | $1.95 B |
| 01/23/2025 | $14.62 | $15.25 (4.31%) | $15.38 | $14.26 | 808,100 | $2.09 B |
| 01/22/2025 | $14.21 | $14.54 (2.32%) | $14.68 | $14.08 | 817,504 | $1.99 B |
| 01/21/2025 | $13.85 | $14.21 (2.6%) | $14.21 | $13.63 | 894,819 | $1.95 B |
| 01/17/2025 | $13.87 | $14.10 (1.66%) | $14.28 | $13.87 | 259,514 | $1.93 B |
| 01/16/2025 | $13.86 | $13.80 (-0.43%) | $14.24 | $13.69 | 312,400 | $1.89 B |
| 01/15/2025 | $14.39 | $13.80 (-4.1%) | $14.68 | $13.69 | 403,162 | $1.89 B |
| 01/14/2025 | $15.80 | $14.05 (-11.08%) | $15.98 | $14.00 | 656,432 | $1.93 B |
| 01/13/2025 | $15.71 | $16.05 (2.16%) | $16.19 | $15.47 | 125,142 | $2.20 B |
| 01/10/2025 | $16.22 | $15.80 (-2.59%) | $16.27 | $15.75 | 143,045 | $2.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
