ARDT Historical Stock Prices & CSV Downloads

Ardent Health, Inc. (ARDT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	12.43	12.43	11.96	12.03	12.03	380,300
Oct 29, 2026	12.08	12.34	11.98	12.30	12.30	602,600
Oct 28, 2026	11.82	12.05	11.77	11.93	11.93	377,500
Oct 27, 2026	12.23	12.25	11.70	11.83	11.83	372,700
Oct 26, 2026	12.13	12.47	12.05	12.18	12.18	237,200
Oct 23, 2026	12.22	12.36	12.13	12.27	12.27	358,700
Oct 22, 2026	12.14	12.38	12.05	12.36	12.36	330,700
Oct 21, 2026	12.08	12.21	11.95	12.06	12.06	314,100
Oct 20, 2026	11.84	12.13	11.84	12.12	12.12	343,100
Oct 19, 2026	11.94	12.02	11.69	11.69	11.69	340,300
Oct 16, 2026	12.33	12.47	11.95	11.95	11.95	660,100
Oct 15, 2026	11.99	12.23	11.70	12.20	12.20	537,600
Oct 14, 2026	11.72	12.00	11.55	11.95	11.95	1,043,700
Oct 13, 2026	11.58	11.81	11.03	11.69	11.69	630,400
Oct 12, 2026	11.36	11.63	11.03	11.53	11.53	574,200
Oct 9, 2026	11.08	11.44	10.91	11.30	11.30	568,300
Oct 8, 2026	10.92	11.13	10.71	11.07	11.07	721,800
Oct 7, 2026	10.55	10.95	10.55	10.88	10.88	684,100
Oct 6, 2026	10.63	10.84	10.49	10.68	10.68	290,300
Oct 5, 2026	10.34	10.73	10.34	10.55	10.55	376,700
Oct 2, 2026	10.29	10.56	10.26	10.34	10.34	280,600
Oct 1, 2026	10.22	10.40	10.08	10.25	10.25	333,100
Sep 30, 2026	10.62	10.62	10.31	10.34	10.34	363,300
Sep 29, 2026	10.44	10.63	10.29	10.58	10.58	396,300
Sep 28, 2026	10.50	10.74	10.33	10.47	10.47	408,700

Historical stock data.