Free Trial
→ $25,000 into $109,616 in two months? (From WealthPress) (Ad) Free ARDT Stock Alerts

Ardent Health Partners (ARDT) Stock Chart & Stock Price History

$17.46
-0.69 (-3.80%)
(As of 02:37 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsTrends

Ardent Health Partners Stock Price Performance

5 Day
Performance
-5.72%
1 Month
Performance
+3.07%
Receive ARDT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ardent Health Partners and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
Buy these “two-bagger” stocks
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

ARDT Stock Chart for Monday, September, 16, 2024

ARDT Chart by TradingView

Ardent Health Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/13/2024$18.00$18.15
+0.83%		$18.20$17.52222,148 shs$2.59 billion
09/12/2024$18.52$18.00
-2.81%		$18.78$17.84332,216 shs$2.57 billion
09/11/2024$18.30$18.52
+1.20%		$18.88$18.17235,111 shs$2.64 billion
09/10/2024$18.24$18.30
+0.33%		$18.87$18.04208,294 shs$2.61 billion
09/09/2024$19.19$18.24
-4.95%		$19.47$18.16340,296 shs$2.60 billion
09/06/2024$19.58$19.19
-1.99%		$19.86$18.33286,573 shs$2.74 billion
09/05/2024$19.67$19.58
-0.46%		$19.97$19.50205,211 shs$2.80 billion
09/04/2024$19.30$19.67
+1.92%		$20.19$18.91346,981 shs$2.81 billion
09/03/2024$19.83$19.30
-2.67%		$20.22$19.28357,779 shs$2.76 billion
09/02/2024$19.83$19.83$20.13$19.38418,700 shs$2.83 billion
08/30/2024$19.68$19.84
+0.79%		$20.13$19.38418,734 shs$2.80 billion
08/29/2024$18.85$19.68
+4.40%		$19.86$19.18562,107 shs$2.77 billion
08/28/2024$18.58$18.85
+1.45%		$19.37$18.20649,570 shs$2.66 billion
08/27/2024$17.52$18.58
+6.05%		$19.16$17.391.48 million shs$2.62 billion
08/26/2024$17.27$17.52
+1.45%		$17.53$16.95526,399 shs$2.47 billion
08/23/2024$17.02$17.27
+1.47%		$17.49$17.09105,495 shs$2.43 billion
08/22/2024$16.91$17.02
+0.65%		$17.13$16.92185,635 shs$2.40 billion
08/21/2024$17.35$16.91
-2.54%		$17.55$16.86186,279 shs$2.38 billion
08/20/2024$17.50$17.35
-0.86%		$17.96$17.16101,180 shs$2.45 billion
08/19/2024$16.94$17.50
+3.31%		$17.75$16.62238,389 shs$2.47 billion
08/16/2024$16.97$16.94
-0.18%		$17.26$15.76829,349 shs$2.39 billion
08/15/2024$16.04$16.97
+5.80%		$17.29$16.03792,104 shs$2.39 billion
08/14/2024$16.06$16.04
-0.12%		$16.28$15.80205,173 shs$2.26 billion
08/13/2024$16.13$16.06
-0.43%		$16.25$15.80138,624 shs$2.26 billion
08/12/2024$15.64$16.13
+3.13%		$16.51$15.37251,250 shs$2.27 billion
08/09/2024$16.10$15.64
-2.86%		$15.79$15.30179,822 shs$2.20 billion
08/08/2024$16.06$16.10
+0.28%		$16.13$15.7062,674 shs$2.27 billion
08/07/2024$16.19$16.06
-0.83%		$16.25$15.93116,643 shs$2.26 billion
08/06/2024$16.57$16.19
-2.29%		$16.60$16.08102,431 shs$2.28 billion
08/05/2024$17.32$16.57
-4.33%		$16.75$15.53132,531 shs$2.34 billion
08/02/2024$17.97$17.38
-3.28%		$17.60$16.6595,463 shs$2.45 billion
08/01/2024$17.89$17.97
+0.45%		$18.16$17.04344,915 shs$2.53 billion
07/31/2024$17.02$17.89
+5.11%		$18.08$16.62251,714 shs$2.52 billion
07/30/2024$17.41$17.02
-2.24%		$17.85$16.85169,398 shs$2.40 billion
07/29/2024$17.24$17.41
+0.99%		$17.45$17.06155,558 shs$2.45 billion
07/26/2024$16.93$17.24
+1.83%		$17.51$16.69420,003 shs$0.00
07/25/2024$16.75$16.93
+1.07%		$17.38$16.39563,582 shs$0.00
07/24/2024$16.83$16.75
-0.48%		$17.12$16.49688,015 shs$0.00
07/23/2024$16.59$16.83
+1.45%		$17.28$16.18613,359 shs$0.00
07/22/2024$17.30$16.59
-4.10%		$17.30$16.50492,213 shs$0.00
Weird phenomenon on AMZN stock (Ad)

What would you do if you knew that you could have bought Amazon on May 25th every year and walked away with a win?

Click here to see the 10 best trades upcoming in 2024 for FREE
07/19/2024N/A$17.30$17.60$15.731.35 million shs$0.00

Related Companies:
This page (NYSE:ARDT) was last updated on 9/16/2024 by MarketBeat.com Staff

From Our Partners
More Than 30 Federal Agencies Buy From This Cybersecurity Tech
In January of 2022 Ukraine was hit by an especially nasty piece of malware, named WhisperGate. By then Ukra...
Capital Trends | Sponsored
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a...
Market JAR | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Nvidia needs these 3 companies on a new $1 trillion Superproject
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...
Weiss Ratings | Sponsored