-
5 DAY PERFORMANCE
-3.99% -
1 MONTH PERFORMANCE
-2.61%
Ardent Health Partners, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.10 | $18.30 (-4.19%) | $19.10 | $18.02 | 339,827 | $2.61 B |
| 09/26/2024 | $19.26 | $19.10 (-0.83%) | $19.49 | $18.89 | 359,835 | $2.73 B |
| 09/25/2024 | $19.65 | $19.34 (-1.58%) | $19.94 | $19.32 | 661,608 | $2.76 B |
| 09/24/2024 | $19.23 | $19.35 (0.62%) | $19.48 | $18.95 | 423,381 | $2.76 B |
| 09/23/2024 | $18.28 | $19.07 (4.32%) | $19.52 | $18.12 | 670,116 | $2.72 B |
| 09/20/2024 | $18.40 | $18.28 (-0.65%) | $18.48 | $17.80 | 2.81 M | $2.61 B |
| 09/19/2024 | $17.30 | $17.97 (3.87%) | $17.97 | $17.10 | 360,500 | $2.57 B |
| 09/18/2024 | $17.13 | $17.08 (-0.29%) | $17.42 | $16.79 | 202,500 | $2.44 B |
| 09/17/2024 | $17.58 | $17.22 (-2.05%) | $17.70 | $16.73 | 402,800 | $2.46 B |
| 09/16/2024 | $18.21 | $17.55 (-3.62%) | $18.42 | $17.31 | 252,800 | $2.51 B |
| 09/13/2024 | $17.97 | $18.15 (1%) | $18.20 | $17.52 | 222,148 | $2.59 B |
| 09/12/2024 | $18.57 | $17.94 (-3.39%) | $18.78 | $17.84 | 332,228 | $2.56 B |
| 09/11/2024 | $18.17 | $18.52 (1.93%) | $18.88 | $18.17 | 235,111 | $2.64 B |
| 09/10/2024 | $18.20 | $18.31 (0.6%) | $18.87 | $18.04 | 208,300 | $2.61 B |
| 09/09/2024 | $19.18 | $18.22 (-5.01%) | $19.47 | $18.16 | 340,300 | $2.60 B |
| 09/06/2024 | $19.46 | $19.19 (-1.39%) | $19.86 | $18.33 | 286,600 | $2.74 B |
| 09/05/2024 | $19.56 | $19.58 (0.1%) | $19.97 | $19.50 | 205,231 | $2.80 B |
| 09/04/2024 | $19.18 | $19.67 (2.55%) | $20.19 | $18.91 | 347,088 | $2.81 B |
| 09/03/2024 | $19.83 | $19.30 (-2.67%) | $20.30 | $19.28 | 373,101 | $2.76 B |
| 08/30/2024 | $19.85 | $19.83 (-0.1%) | $20.13 | $19.38 | 418,750 | $2.83 B |
| 08/29/2024 | $19.36 | $19.71 (1.81%) | $19.87 | $19.18 | 562,214 | $2.81 B |
| 08/28/2024 | $19.37 | $18.80 (-2.94%) | $19.39 | $18.20 | 649,725 | $2.68 B |
| 08/27/2024 | $17.55 | $18.58 (5.87%) | $19.16 | $17.39 | 1.49 M | $2.65 B |
| 08/26/2024 | $17.53 | $17.52 (-0.06%) | $17.53 | $16.95 | 526,500 | $2.50 B |
| 08/23/2024 | $17.09 | $17.27 (1.05%) | $17.49 | $17.09 | 105,500 | $2.47 B |
| 08/22/2024 | $17.00 | $17.02 (0.12%) | $17.13 | $16.92 | 185,635 | $2.43 B |
| 08/21/2024 | $17.34 | $16.91 (-2.48%) | $17.55 | $16.86 | 186,300 | $2.41 B |
| 08/20/2024 | $17.50 | $17.35 (-0.86%) | $17.96 | $17.16 | 101,549 | $2.48 B |
| 08/19/2024 | $16.85 | $17.50 (3.86%) | $17.75 | $16.62 | 238,400 | $2.50 B |
| 08/16/2024 | $17.01 | $16.94 (-0.41%) | $17.26 | $15.76 | 829,400 | $2.42 B |
| 08/15/2024 | $17.29 | $16.97 (-1.85%) | $17.29 | $16.03 | 792,133 | $2.42 B |
| 08/14/2024 | $16.12 | $16.00 (-0.74%) | $16.34 | $15.79 | 206,005 | $2.28 B |
| 08/13/2024 | $16.39 | $16.01 (-2.32%) | $16.39 | $15.78 | 138,679 | $2.29 B |
| 08/12/2024 | $15.40 | $16.13 (4.74%) | $16.51 | $15.37 | 251,315 | $2.30 B |
| 08/09/2024 | $15.75 | $15.64 (-0.7%) | $15.79 | $15.30 | 179,822 | $2.23 B |
| 08/08/2024 | $16.23 | $16.07 (-0.99%) | $16.23 | $15.69 | 62,700 | $2.29 B |
| 08/07/2024 | $16.11 | $15.95 (-0.99%) | $16.36 | $15.93 | 116,643 | $2.28 B |
| 08/06/2024 | $16.46 | $16.19 (-1.64%) | $16.60 | $16.08 | 102,431 | $2.31 B |
| 08/05/2024 | $15.75 | $16.57 (5.21%) | $16.75 | $15.53 | 132,531 | $2.37 B |
| 08/02/2024 | $16.97 | $17.32 (2.06%) | $17.60 | $16.65 | 106,700 | $2.47 B |
| 08/01/2024 | $17.66 | $17.97 (1.76%) | $18.16 | $17.04 | 344,915 | $2.57 B |
| 07/31/2024 | $17.00 | $17.87 (5.12%) | $18.08 | $16.62 | 251,734 | $2.55 B |
| 07/30/2024 | $17.61 | $17.02 (-3.35%) | $17.85 | $16.85 | 169,400 | $2.43 B |
| 07/29/2024 | $17.12 | $17.41 (1.69%) | $17.45 | $17.06 | 155,600 | $2.49 B |
| 07/26/2024 | $16.82 | $17.24 (2.5%) | $17.51 | $16.69 | 420,032 | $2.46 B |
| 07/25/2024 | $16.75 | $17.10 (2.09%) | $17.38 | $16.39 | 563,708 | $2.44 B |
| 07/24/2024 | $16.80 | $16.75 (-0.3%) | $17.12 | $16.49 | 688,020 | $2.39 B |
| 07/23/2024 | $16.95 | $16.83 (-0.71%) | $17.28 | $16.18 | 613,509 | $2.40 B |
| 07/22/2024 | $17.30 | $16.55 (-4.34%) | $17.38 | $16.50 | 492,299 | $2.36 B |
| 07/19/2024 | $15.93 | $17.30 (8.6%) | $17.60 | $15.73 | 1.35 M | $2.47 B |
| 07/18/2024 | $15.00 | $16.06 (7.07%) | $16.69 | $15.00 | 4.51 M | $2.29 B |