5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+14.34%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
-27.11%
YEAR-TO-DATE PERFORMANCE
+7.47%
1 YEAR PERFORMANCE
-36.05%
Ardent Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $9.44 | $9.50 (0.58%) | $9.53 | $9.26 | 116.13 K | $1.33 B |
| 02/19/2026 | $9.57 | $9.56 (-0.1%) | $9.66 | $9.37 | 335.00 K | $1.34 B |
| 02/18/2026 | $9.76 | $9.76 (0%) | $9.96 | $9.61 | 460.10 K | $1.37 B |
| 02/17/2026 | $9.68 | $9.78 (1.03%) | $9.91 | $9.55 | 448.33 K | $1.37 B |
| 02/13/2026 | $9.50 | $9.60 (1.05%) | $9.71 | $9.43 | 384.54 K | $1.35 B |
| 02/12/2026 | $9.45 | $9.48 (0.32%) | $9.55 | $9.24 | 455.53 K | $1.33 B |
| 02/11/2026 | $8.95 | $9.35 (4.47%) | $9.45 | $8.86 | 359.35 K | $1.31 B |
| 02/10/2026 | $9.01 | $8.98 (-0.33%) | $9.19 | $8.94 | 255.56 K | $1.26 B |
| 02/09/2026 | $8.87 | $9.01 (1.58%) | $9.11 | $8.84 | 317.36 K | $1.27 B |
| 02/06/2026 | $8.68 | $8.94 (3%) | $8.97 | $8.68 | 1.03 M | $1.26 B |
| 02/05/2026 | $8.69 | $8.58 (-1.27%) | $8.72 | $8.44 | 310.26 K | $1.21 B |
| 02/04/2026 | $8.56 | $8.55 (-0.12%) | $8.83 | $8.52 | 440.83 K | $1.20 B |
| 02/03/2026 | $8.51 | $8.50 (-0.12%) | $8.85 | $8.40 | 421.90 K | $1.19 B |
| 02/02/2026 | $8.15 | $8.59 (5.4%) | $8.69 | $8.15 | 598.84 K | $1.21 B |
| 01/30/2026 | $8.16 | $8.17 (0.12%) | $8.28 | $8.07 | 458.91 K | $1.15 B |
| 01/29/2026 | $8.30 | $8.24 (-0.72%) | $8.30 | $8.10 | 253.05 K | $1.16 B |
| 01/28/2026 | $8.28 | $8.25 (-0.36%) | $8.32 | $8.12 | 298.10 K | $1.16 B |
| 01/27/2026 | $8.48 | $8.31 (-2%) | $8.48 | $8.21 | 362.80 K | $1.17 B |
| 01/26/2026 | $8.56 | $8.46 (-1.17%) | $8.66 | $8.34 | 266.21 K | $1.19 B |
| 01/23/2026 | $8.58 | $8.56 (-0.23%) | $8.61 | $8.40 | 368.01 K | $1.20 B |
| 01/22/2026 | $8.53 | $8.63 (1.17%) | $8.79 | $8.53 | 303.17 K | $1.21 B |
| 01/21/2026 | $8.39 | $8.54 (1.79%) | $8.54 | $8.36 | 410.93 K | $1.20 B |
| 01/20/2026 | $8.49 | $8.30 (-2.24%) | $8.64 | $8.22 | 393.00 K | $1.17 B |
| 01/16/2026 | $8.82 | $8.60 (-2.49%) | $8.82 | $8.57 | 452.70 K | $1.21 B |
| 01/15/2026 | $8.73 | $8.90 (1.95%) | $8.94 | $8.57 | 278.60 K | $1.25 B |
| 01/14/2026 | $8.80 | $8.69 (-1.25%) | $8.84 | $8.53 | 552.40 K | $1.22 B |
| 01/13/2026 | $8.86 | $8.84 (-0.23%) | $8.86 | $8.72 | 212.83 K | $1.24 B |
| 01/12/2026 | $8.81 | $8.86 (0.57%) | $8.91 | $8.70 | 287.52 K | $1.25 B |
| 01/09/2026 | $9.26 | $8.87 (-4.21%) | $9.26 | $8.80 | 399.54 K | $1.25 B |
| 01/08/2026 | $9.03 | $9.21 (1.99%) | $9.24 | $9.03 | 554.60 K | $1.29 B |
| 01/07/2026 | $9.35 | $9.03 (-3.42%) | $9.38 | $8.99 | 237.30 K | $1.27 B |
| 01/06/2026 | $8.95 | $9.32 (4.13%) | $9.34 | $8.94 | 336.05 K | $1.31 B |
| 01/05/2026 | $8.60 | $8.94 (3.95%) | $9.03 | $8.50 | 368.00 K | $1.26 B |
| 01/02/2026 | $8.81 | $8.64 (-1.93%) | $8.81 | $8.54 | 389.11 K | $1.21 B |
| 12/31/2025 | $9.02 | $8.83 (-2.11%) | $9.05 | $8.75 | 316.03 K | $1.24 B |
| 12/30/2025 | $8.97 | $9.04 (0.78%) | $9.13 | $8.91 | 475.81 K | $1.27 B |
| 12/29/2025 | $9.16 | $8.96 (-2.18%) | $9.27 | $8.90 | 793.84 K | $1.26 B |
| 12/26/2025 | $8.97 | $9.22 (2.79%) | $9.31 | $8.82 | 583.01 K | $1.30 B |
| 12/24/2025 | $8.86 | $8.97 (1.24%) | $8.99 | $8.78 | 274.80 K | $1.26 B |
| 12/23/2025 | $8.81 | $8.81 (0%) | $8.87 | $8.70 | 495.65 K | $1.24 B |
| 12/22/2025 | $8.81 | $8.82 (0.11%) | $8.95 | $8.75 | 447.67 K | $1.24 B |
| 12/19/2025 | $8.87 | $8.81 (-0.68%) | $8.97 | $8.81 | 435.46 K | $1.24 B |
| 12/18/2025 | $8.93 | $8.93 (0%) | $8.97 | $8.81 | 393.44 K | $1.26 B |
| 12/17/2025 | $8.88 | $8.94 (0.68%) | $9.02 | $8.81 | 392.60 K | $1.26 B |
| 12/16/2025 | $8.92 | $8.93 (0.11%) | $8.98 | $8.74 | 609.80 K | $1.26 B |
| 12/15/2025 | $8.87 | $8.90 (0.34%) | $8.95 | $8.71 | 419.25 K | $1.25 B |
| 12/12/2025 | $8.73 | $8.79 (0.69%) | $8.98 | $8.61 | 445.59 K | $1.24 B |
| 12/11/2025 | $8.64 | $8.73 (1.04%) | $8.79 | $8.55 | 619.63 K | $1.23 B |
| 12/10/2025 | $8.59 | $8.54 (-0.58%) | $8.70 | $8.40 | 1.27 M | $1.20 B |
| 12/09/2025 | $8.65 | $8.59 (-0.69%) | $8.81 | $8.59 | 613.40 K | $1.21 B |
| 12/08/2025 | $8.74 | $8.58 (-1.83%) | $8.80 | $8.57 | 939.44 K | $1.21 B |
| 12/05/2025 | $8.94 | $8.79 (-1.68%) | $8.94 | $8.66 | 546.50 K | $1.24 B |
| 12/04/2025 | $8.91 | $8.87 (-0.45%) | $8.94 | $8.75 | 470.60 K | $1.25 B |
| 12/03/2025 | $8.88 | $8.93 (0.56%) | $8.97 | $8.79 | 460.90 K | $1.26 B |
| 12/02/2025 | $8.88 | $8.88 (0%) | $8.97 | $8.79 | 478.60 K | $1.25 B |
| 12/01/2025 | $8.80 | $8.79 (-0.11%) | $9.00 | $8.70 | 482.63 K | $1.24 B |
| 11/28/2025 | $9.03 | $8.78 (-2.77%) | $9.09 | $8.71 | 282.10 K | $1.23 B |
| 11/26/2025 | $9.09 | $9.05 (-0.44%) | $9.21 | $9.04 | 352.53 K | $1.27 B |
| 11/25/2025 | $8.90 | $9.13 (2.58%) | $9.19 | $8.90 | 795.71 K | $1.28 B |
| 11/24/2025 | $8.97 | $8.88 (-1%) | $9.15 | $8.85 | 796.13 K | $1.25 B |
| 11/21/2025 | $8.76 | $8.94 (2.05%) | $8.96 | $8.61 | 721.00 K | $1.26 B |
| 11/20/2025 | $8.72 | $8.64 (-0.92%) | $8.88 | $8.55 | 690.10 K | $1.21 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.
