-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
-6.59% -
3 MONTH PERFORMANCE
-16.47%
Ardent Health Partners, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $16.51 | $16.41 (-0.61%) | $16.60 | $16.01 | 174,156 | $2.25 B |
| 12/02/2024 | $16.06 | $16.35 (1.81%) | $16.80 | $15.90 | 223,608 | $2.24 B |
| 11/29/2024 | $16.07 | $15.98 (-0.56%) | $16.08 | $15.75 | 66,018 | $2.19 B |
| 11/27/2024 | $16.25 | $15.94 (-1.91%) | $16.44 | $15.93 | 101,100 | $2.19 B |
| 11/26/2024 | $16.51 | $16.15 (-2.18%) | $16.51 | $16.04 | 134,834 | $2.21 B |
| 11/25/2024 | $15.63 | $16.41 (4.99%) | $16.43 | $15.55 | 286,800 | $2.25 B |
| 11/22/2024 | $15.68 | $15.83 (0.96%) | $15.86 | $15.36 | 385,400 | $2.17 B |
| 11/21/2024 | $16.35 | $15.80 (-3.36%) | $16.42 | $15.58 | 274,111 | $2.17 B |
| 11/20/2024 | $16.65 | $16.44 (-1.26%) | $16.76 | $16.35 | 180,749 | $2.25 B |
| 11/19/2024 | $16.77 | $16.64 (-0.78%) | $16.96 | $16.29 | 240,847 | $2.28 B |
| 11/18/2024 | $16.63 | $17.00 (2.22%) | $17.01 | $16.30 | 247,000 | $2.33 B |
| 11/15/2024 | $17.91 | $16.61 (-7.26%) | $17.91 | $16.41 | 242,202 | $2.28 B |
| 11/14/2024 | $17.56 | $17.81 (1.42%) | $17.95 | $17.19 | 238,300 | $2.44 B |
| 11/13/2024 | $17.51 | $17.00 (-2.91%) | $17.51 | $16.84 | 147,905 | $2.33 B |
| 11/12/2024 | $17.34 | $17.14 (-1.15%) | $17.50 | $17.06 | 170,200 | $2.35 B |
| 11/11/2024 | $16.38 | $17.31 (5.68%) | $17.52 | $16.20 | 423,100 | $2.37 B |
| 11/08/2024 | $17.60 | $16.37 (-6.99%) | $17.60 | $16.27 | 383,726 | $2.24 B |
| 11/07/2024 | $15.67 | $17.54 (11.93%) | $18.00 | $14.58 | 598,910 | $2.40 B |
| 11/06/2024 | $16.47 | $16.27 (-1.21%) | $17.00 | $15.82 | 563,454 | $2.23 B |
| 11/05/2024 | $17.53 | $18.05 (2.97%) | $18.19 | $17.36 | 167,200 | $2.47 B |
| 11/04/2024 | $17.70 | $17.59 (-0.62%) | $18.04 | $17.54 | 96,600 | $2.41 B |
| 11/01/2024 | $17.59 | $17.70 (0.63%) | $17.80 | $17.51 | 115,100 | $2.43 B |
| 10/31/2024 | $18.38 | $17.40 (-5.33%) | $18.46 | $17.39 | 205,748 | $2.39 B |
| 10/30/2024 | $18.60 | $18.47 (-0.7%) | $18.85 | $18.24 | 98,605 | $2.53 B |
| 10/29/2024 | $17.99 | $18.70 (3.95%) | $18.79 | $17.89 | 290,100 | $2.56 B |
| 10/28/2024 | $18.01 | $18.04 (0.17%) | $18.25 | $17.65 | 170,403 | $2.47 B |
| 10/25/2024 | $17.76 | $17.74 (-0.11%) | $18.17 | $17.54 | 175,312 | $2.43 B |
| 10/24/2024 | $19.25 | $17.90 (-7.01%) | $19.64 | $17.77 | 444,436 | $2.45 B |
| 10/23/2024 | $19.23 | $19.30 (0.36%) | $19.55 | $19.08 | 229,749 | $2.65 B |
| 10/22/2024 | $18.60 | $19.34 (3.98%) | $19.36 | $18.52 | 260,300 | $2.65 B |
| 10/21/2024 | $19.47 | $18.66 (-4.16%) | $19.56 | $18.35 | 268,875 | $2.56 B |
| 10/18/2024 | $19.46 | $19.54 (0.41%) | $19.94 | $19.26 | 130,429 | $2.68 B |
| 10/17/2024 | $20.19 | $19.50 (-3.42%) | $20.19 | $19.37 | 152,244 | $2.67 B |
| 10/16/2024 | $19.39 | $20.19 (4.13%) | $20.72 | $19.39 | 509,297 | $2.77 B |
| 10/15/2024 | $19.01 | $19.35 (1.79%) | $20.11 | $19.01 | 347,120 | $2.65 B |
| 10/14/2024 | $18.76 | $18.87 (0.59%) | $19.05 | $18.56 | 123,416 | $2.59 B |
| 10/11/2024 | $18.48 | $18.98 (2.71%) | $18.99 | $18.31 | 215,418 | $2.60 B |
| 10/10/2024 | $17.74 | $18.12 (2.14%) | $18.46 | $17.74 | 158,400 | $2.48 B |
| 10/09/2024 | $17.43 | $18.00 (3.27%) | $18.01 | $17.30 | 114,704 | $2.47 B |
| 10/08/2024 | $17.61 | $17.62 (0.06%) | $18.25 | $17.29 | 197,100 | $2.42 B |
| 10/07/2024 | $17.99 | $17.63 (-2%) | $17.99 | $17.53 | 843,921 | $2.42 B |
| 10/04/2024 | $17.65 | $17.99 (1.93%) | $18.03 | $17.29 | 251,040 | $2.47 B |
| 10/03/2024 | $19.05 | $17.76 (-6.77%) | $19.25 | $17.28 | 516,366 | $2.44 B |
| 10/02/2024 | $18.96 | $19.06 (0.53%) | $19.26 | $18.55 | 304,429 | $2.61 B |
| 10/01/2024 | $18.34 | $18.91 (3.11%) | $19.10 | $17.99 | 608,100 | $2.59 B |
| 09/30/2024 | $18.42 | $18.38 (-0.22%) | $18.42 | $17.66 | 422,712 | $2.52 B |
| 09/27/2024 | $19.10 | $18.30 (-4.19%) | $19.10 | $18.02 | 339,827 | $2.51 B |
| 09/26/2024 | $19.26 | $19.10 (-0.83%) | $19.49 | $18.89 | 359,835 | $2.62 B |
| 09/25/2024 | $19.65 | $19.34 (-1.58%) | $19.94 | $19.32 | 661,608 | $2.65 B |
| 09/24/2024 | $19.23 | $19.35 (0.62%) | $19.48 | $18.95 | 423,381 | $2.65 B |
| 09/23/2024 | $18.28 | $19.07 (4.32%) | $19.52 | $18.12 | 670,116 | $2.61 B |
| 09/20/2024 | $18.40 | $18.28 (-0.65%) | $18.48 | $17.80 | 2.81 M | $2.51 B |
| 09/19/2024 | $17.30 | $17.97 (3.87%) | $17.97 | $17.10 | 360,500 | $2.46 B |
| 09/18/2024 | $17.13 | $17.08 (-0.29%) | $17.42 | $16.79 | 202,500 | $2.34 B |
| 09/17/2024 | $17.58 | $17.22 (-2.05%) | $17.70 | $16.73 | 402,800 | $2.36 B |
| 09/16/2024 | $18.21 | $17.55 (-3.62%) | $18.42 | $17.31 | 252,800 | $2.41 B |
| 09/13/2024 | $17.97 | $18.15 (1%) | $18.20 | $17.52 | 222,148 | $2.49 B |
| 09/12/2024 | $18.57 | $17.94 (-3.39%) | $18.78 | $17.84 | 332,228 | $2.46 B |
| 09/11/2024 | $18.17 | $18.52 (1.93%) | $18.88 | $18.17 | 235,111 | $2.54 B |
| 09/10/2024 | $18.20 | $18.31 (0.6%) | $18.87 | $18.04 | 208,300 | $2.51 B |
| 09/09/2024 | $19.18 | $18.22 (-5.01%) | $19.47 | $18.16 | 340,300 | $2.50 B |
| 09/06/2024 | $19.46 | $19.19 (-1.39%) | $19.86 | $18.33 | 286,600 | $2.63 B |
| 09/05/2024 | $19.56 | $19.58 (0.1%) | $19.97 | $19.50 | 205,231 | $2.68 B |
| 09/04/2024 | $19.18 | $19.67 (2.55%) | $20.19 | $18.91 | 347,088 | $2.70 B |