Ardent Health Partners, Inc. Common Stock (NY:ARDT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2025	13.16	13.41	12.98	13.01	409,271	-0.16(-1.21%)
May 05, 2025	13.16	13.42	13.12	13.17	193,525	+0.00(+0.00%)
May 02, 2025	12.73	13.31	12.65	13.17	282,326	+0.58(+4.61%)
May 01, 2025	12.58	12.78	12.42	12.59	167,838	-0.14(-1.10%)
Apr 30, 2025	12.63	12.74	12.46	12.73	138,505	+0.08(+0.63%)
Apr 29, 2025	12.47	12.76	12.40	12.65	143,664	+0.11(+0.88%)
Apr 28, 2025	12.57	12.62	12.38	12.54	129,463	+0.02(+0.16%)
Apr 25, 2025	12.66	12.66	12.25	12.52	174,800	-0.04(-0.32%)
Apr 24, 2025	12.33	12.70	12.27	12.56	272,707	+0.26(+2.11%)
Apr 23, 2025	12.15	12.46	12.10	12.30	215,974	+0.49(+4.15%)
Apr 22, 2025	11.69	11.90	11.62	11.81	217,970	+0.23(+1.99%)
Apr 21, 2025	12.39	12.44	11.31	11.58	404,877	-0.93(-7.43%)
Apr 17, 2025	12.31	12.86	12.29	12.51	427,391	+0.21(+1.71%)
Apr 16, 2025	12.32	12.53	12.19	12.30	444,435	+0.00(+0.00%)
Apr 15, 2025	12.34	12.58	12.12	12.30	417,711	-0.12(-0.97%)
Apr 14, 2025	12.06	12.54	11.87	12.42	536,221	+0.64(+5.43%)
Apr 11, 2025	12.05	12.11	11.66	11.78	244,757	-0.33(-2.73%)
Apr 10, 2025	12.49	12.54	11.93	12.11	261,247	-0.56(-4.42%)
Apr 09, 2025	11.94	12.95	11.80	12.67	461,980	+0.79(+6.65%)
Apr 08, 2025	12.49	12.59	11.81	11.88	295,815	-0.18(-1.49%)
Apr 07, 2025	11.74	12.46	11.60	12.06	573,819	-0.14(-1.15%)
Apr 04, 2025	12.55	12.70	12.13	12.20	170,397	-0.59(-4.61%)
Apr 03, 2025	12.67	13.09	12.65	12.79	316,817	-0.03(-0.23%)
Apr 02, 2025	12.62	12.91	12.34	12.82	617,968	-0.15(-1.16%)
Apr 01, 2025	13.36	13.41	12.38	12.97	621,206	-0.78(-5.67%)
Mar 31, 2025	13.08	13.88	13.08	13.75	642,532	+0.55(+4.17%)
Mar 28, 2025	13.05	13.26	12.99	13.20	338,697	+0.04(+0.30%)
Mar 27, 2025	13.14	13.38	13.12	13.16	307,490	+0.05(+0.38%)
Mar 26, 2025	13.16	13.44	12.87	13.11	368,636	+0.00(+0.00%)
Mar 25, 2025	13.25	13.45	12.88	13.11	653,489	-0.10(-0.76%)
Mar 24, 2025	13.15	13.45	13.15	13.21	516,710	+0.07(+0.53%)
Mar 21, 2025	13.76	13.92	13.07	13.14	2,435,362	-0.79(-5.67%)
Mar 20, 2025	14.15	14.16	13.81	13.93	529,530	-0.28(-1.97%)
Mar 19, 2025	14.28	14.50	14.16	14.21	512,205	-0.05(-0.35%)
Mar 18, 2025	14.09	14.35	14.01	14.26	313,525	+0.18(+1.28%)
Mar 17, 2025	13.85	14.35	13.82	14.08	339,002	+0.19(+1.37%)
Mar 14, 2025	13.19	13.96	13.19	13.89	391,541	+0.63(+4.75%)
Mar 13, 2025	13.24	13.51	13.21	13.26	296,283	-0.08(-0.60%)
Mar 12, 2025	14.31	14.38	13.34	13.34	361,737	-0.86(-6.06%)
Mar 11, 2025	14.08	14.43	13.80	14.20	1,123,507	+0.14(+1.00%)
Mar 10, 2025	14.62	15.00	13.85	14.06	572,604	-0.52(-3.57%)
Mar 07, 2025	14.90	15.18	14.46	14.58	369,350	-0.39(-2.61%)
Mar 06, 2025	15.26	15.35	14.88	14.97	422,873	-0.35(-2.28%)
Mar 05, 2025	15.17	15.47	15.03	15.32	492,276	+0.29(+1.93%)
Mar 04, 2025	15.09	15.16	14.73	15.03	576,625	-0.03(-0.20%)