Ardent Health Partners Inc (ARDT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4905 | -2.97272727273 | 16.5 | 17.29 | 15.88 | 233121 | 16.44649695 | CS |
| 4 | 0.1695 | 1.07007575758 | 15.84 | 17.29 | 15.36 | 236789 | 16.42204567 | CS |
| 12 | -3.0905 | -16.1806282723 | 19.1 | 20.72 | 14.575 | 268348 | 17.52295712 | CS |
| 26 | 1.0095 | 6.73 | 15 | 20.72 | 14.575 | 354063 | 17.67905978 | CS |
| 52 | 1.0095 | 6.73 | 15 | 20.72 | 14.575 | 354063 | 17.67905978 | CS |
| 156 | 1.0095 | 6.73 | 15 | 20.72 | 14.575 | 354063 | 17.67905978 | CS |
| 260 | 1.0095 | 6.73 | 15 | 20.72 | 14.575 | 354063 | 17.67905978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.01 | -0.04 | -0.25 | 15.95 | 16.3 | 15.83 | 487247 |
| 1734651600 | 16.05 | -0.11 | -0.68 | 16.16 | 16.26 | 15.88 | 197493 |
| 1734565200 | 16.16 | -0.62 | -3.69 | 16.87 | 17.07 | 16.149999 | 313027 |
| 1734478800 | 16.78 | 0.16 | 0.96 | 16.44 | 17.29 | 16.34 | 270454 |
| 1734392400 | 16.62 | -0.07 | -0.42 | 16.71 | 17.02 | 16.475 | 241167 |
| 1734133200 | 16.69 | -0.01 | -0.06 | 16.559999 | 16.92 | 16.35 | 147209 |
| 1734046800 | 16.7 | -0.24 | -1.42 | 16.75 | 17.08 | 16.43 | 174309 |
| 1733960400 | 16.94 | 0.26 | 1.56 | 16.69 | 17.13 | 16.35 | 299864 |
| 1733874000 | 16.68 | 0.16 | 0.97 | 16.8 | 17.24 | 16.129999 | 408714 |
| 1733787600 | 16.52 | -0.13 | -0.78 | 16.62 | 17.14 | 16.34 | 397288 |
| 1733528400 | 16.649999 | 0.65 | 4.06 | 16.18 | 16.68 | 15.94 | 282815 |
| 1733442000 | 16 | -0.83 | -4.93 | 16.83 | 16.83 | 15.96 | 325221 |
| 1733355600 | 16.83 | 0.42 | 2.56 | 16.469999 | 16.94 | 16.129999 | 126360 |
| 1733269200 | 16.41 | 0.06 | 0.37 | 16.51 | 16.5986 | 16.01 | 174156 |
| 1733182800 | 16.35 | 0.37 | 2.32 | 16.059999 | 16.8 | 15.9 | 223608 |
| 1732917840 | 15.98 | 0.04 | 0.25 | 16.07 | 16.079999 | 15.7495 | 66018 |
| 1732750800 | 15.94 | -0.21 | -1.30 | 16.25 | 16.44 | 15.93 | 101062 |
| 1732664400 | 16.149999 | -0.26 | -1.58 | 16.51 | 16.51 | 16.04 | 134834 |
| 1732578000 | 16.41 | 0.58 | 3.66 | 15.63 | 16.43 | 15.555 | 280420 |
| 1732318800 | 15.83 | 0.03 | 0.19 | 15.68 | 15.9 | 15.36 | 385351 |
| 1732232400 | 15.8 | -0.64 | -3.89 | 16.35 | 16.42 | 15.58 | 274111 |
| 1732146000 | 16.44 | -0.2 | -1.20 | 16.649999 | 16.76 | 16.35 | 180749 |
| 1732059600 | 16.64 | -0.36 | -2.12 | 16.77 | 16.96 | 16.29 | 240747 |
| 1731973200 | 17 | 0.39 | 2.35 | 16.629999 | 17.005 | 16.3 | 246957 |
| 1731714000 | 16.61 | -1.2 | -6.74 | 17.91 | 17.91 | 16.41 | 242170 |
| 1731627600 | 17.81 | 0.81 | 4.76 | 17.29 | 17.95 | 17.19 | 238257 |
| 1731541200 | 17 | -0.14 | -0.82 | 17.51 | 17.51 | 16.84 | 147900 |
| 1731454800 | 17.14 | -0.17 | -0.98 | 17.34 | 17.5 | 17.06 | 170150 |
| 1731368400 | 17.31 | 0.94 | 5.74 | 16.3 | 17.52 | 16.200099 | 423063 |
| 1731109200 | 16.37 | -1.17 | -6.67 | 17.6 | 17.6 | 16.27 | 383697 |
| 1731022800 | 17.54 | 1.27 | 7.81 | 15.67 | 18 | 14.575 | 598910 |
| 1730936400 | 16.27 | -1.78 | -9.86 | 16.41 | 17 | 15.8201 | 542944 |
| 1730850000 | 18.05 | 0.46 | 2.62 | 17.53 | 18.19 | 17.36 | 167199 |
| 1730763600 | 17.59 | -0.11 | -0.62 | 17.7 | 18.04 | 17.54 | 96592 |
| 1730500800 | 17.7 | 0.3 | 1.72 | 17.59 | 17.8 | 17.51 | 115054 |
| 1730414400 | 17.4 | -1.07 | -5.79 | 18.38 | 18.46 | 17.39 | 205747 |
| 1730328000 | 18.47 | -0.23 | -1.23 | 18.6 | 18.85 | 18.24 | 98605 |
| 1730241600 | 18.7 | 0.66 | 3.66 | 17.99 | 18.79 | 17.89 | 290062 |
| 1730155200 | 18.04 | 0.3 | 1.69 | 18.01 | 18.25 | 17.65 | 170401 |
| 1729896000 | 17.74 | -0.16 | -0.89 | 17.76 | 18.17 | 17.54 | 175312 |
| 1729809600 | 17.9 | -1.4 | -7.25 | 19.25 | 19.64 | 17.77 | 444207 |
| 1729723200 | 19.3 | -0.04 | -0.21 | 19.23 | 19.55 | 19.08 | 229749 |
| 1729636800 | 19.34 | 0.68 | 3.64 | 18.6 | 19.36 | 18.52 | 260273 |
| 1729550400 | 18.66 | -0.88 | -4.50 | 19.47 | 19.555 | 18.35 | 268845 |
| 1729291200 | 19.54 | 0.04 | 0.21 | 19.46 | 19.94 | 19.26 | 130429 |
| 1729204800 | 19.5 | -0.69 | -3.42 | 20.19 | 20.19 | 19.37 | 152244 |
| 1729118400 | 20.19 | 0.84 | 4.34 | 19.39 | 20.72 | 19.39 | 509247 |
| 1729032000 | 19.35 | 0.48 | 2.54 | 19.01 | 20.11 | 19.01 | 347120 |
| 1728945600 | 18.87 | -0.11 | -0.58 | 18.76 | 19.05 | 18.5601 | 123416 |
| 1728686400 | 18.98 | 0.86 | 4.75 | 18.48 | 18.99 | 18.22 | 215368 |
| 1728600000 | 18.12 | 0.12 | 0.67 | 17.74 | 18.46 | 17.74 | 158377 |
| 1728513600 | 18 | 0.38 | 2.16 | 17.43 | 18.01 | 17.3 | 114704 |
| 1728427200 | 17.62 | -0.01 | -0.06 | 17.61 | 18.25 | 17.29 | 197070 |
| 1728340800 | 17.63 | -0.36 | -2.00 | 17.99 | 17.99 | 17.5336 | 843122 |
| 1728081600 | 17.99 | 0.23 | 1.30 | 17.65 | 18.03 | 17.29 | 250955 |
| 1727995200 | 17.76 | -1.3 | -6.82 | 19.05 | 19.25 | 17.2836 | 516331 |
| 1727908800 | 19.06 | 0.15 | 0.79 | 18.96 | 19.26 | 18.55 | 304429 |
| 1727822400 | 18.91 | 0.53 | 2.88 | 18.34 | 19.1 | 17.99 | 608084 |
| 1727736000 | 18.38 | 0.08 | 0.44 | 18.42 | 18.42 | 17.66 | 422692 |
| 1727476800 | 18.3 | -0.8 | -4.19 | 19.1 | 19.1 | 18.02 | 339667 |
| 1727390400 | 19.1 | -0.24 | -1.24 | 19.26 | 19.49 | 18.89 | 359835 |
| 1727304000 | 19.34 | -0.01 | -0.05 | 19.65 | 19.94 | 19.32 | 661608 |
| 1727217600 | 19.35 | 0.28 | 1.47 | 19.23 | 19.48 | 18.955 | 423281 |
| 1727131200 | 19.07 | 0.79 | 4.32 | 18.28 | 19.52 | 18.12 | 670116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
