MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARDT — Ardent Health, Inc.
NYSEArdent Health, Inc.
$10.34
+0.09(+0.88%)
- O
- 10.29
- H
- 10.56
- L
- 10.26
- V
- 280.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.34
Period Return-12.45%
Period High$15.48
Period Low$7.71
Avg Daily Volume440.3K
Total Trading Days365
ARDT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.29 | $10.56 | $10.26 | $10.34 | +$0.09 | +0.88% | 280,597 | $10.36 | $10.26 $10.56 |
| Oct 1, 2026 | $10.22 | $10.40 | $10.08 | $10.25 | $-0.09 | -0.87% | 333,131 | $10.23 | $10.08 $10.40 |
| Sep 30, 2026 | $10.62 | $10.62 | $10.31 | $10.34 | $-0.24 | -2.27% | 363,302 | $10.37 | $10.31 $10.62 |
| Sep 29, 2026 | $10.44 | $10.63 | $10.29 | $10.58 | +$0.11 | +1.05% | 396,294 | $10.45 | $10.29 $10.63 |
| Sep 28, 2026 | $10.50 | $10.74 | $10.33 | $10.47 | $-0.07 | -0.66% | 408,687 | $10.47 | $10.33 $10.74 |
| Sep 25, 2026 | $10.45 | $10.69 | $10.36 | $10.54 | +$0.06 | +0.57% | 251,881 | $10.55 | $10.36 $10.69 |
| Sep 24, 2026 | $10.65 | $10.81 | $10.44 | $10.48 | $-0.16 | -1.50% | 470,713 | $10.51 | $10.44 $10.81 |
| Sep 23, 2026 | $10.71 | $11.03 | $10.47 | $10.64 | $-0.31 | -2.83% | 427,227 | $10.66 | $10.47 $11.03 |
| Sep 22, 2026 | $10.70 | $11.03 | $10.68 | $10.95 | +$0.34 | +3.20% | 504,171 | $10.93 | $10.68 $11.03 |
| Sep 21, 2026 | $10.51 | $10.61 | $10.36 | $10.61 | +$0.13 | +1.24% | 456,772 | $10.55 | $10.36 $10.61 |
| Sep 18, 2026 | $10.71 | $10.71 | $10.41 | $10.48 | $-0.22 | -2.06% | 501,992 | $10.49 | $10.41 $10.71 |
| Sep 17, 2026 | $10.90 | $10.90 | $10.63 | $10.70 | $-0.02 | -0.19% | 412,271 | $10.75 | $10.63 $10.90 |
| Sep 16, 2026 | $10.69 | $10.82 | $10.59 | $10.72 | +$0.03 | +0.28% | 565,581 | $10.70 | $10.59 $10.82 |
| Sep 15, 2026 | $10.89 | $10.94 | $10.43 | $10.69 | $-0.31 | -2.82% | 528,217 | $10.75 | $10.43 $10.94 |
| Sep 14, 2026 | $11.11 | $11.28 | $10.88 | $11.00 | +$0.02 | +0.18% | 375,294 | $11.00 | $10.88 $11.28 |
| Sep 11, 2026 | $11.07 | $11.11 | $10.86 | $10.98 | +$0.08 | +0.73% | 349,554 | $10.98 | $10.86 $11.11 |
| Sep 10, 2026 | $11.03 | $11.22 | $10.65 | $10.90 | $-0.25 | -2.24% | 501,940 | $10.87 | $10.65 $11.22 |
| Sep 9, 2026 | $10.63 | $11.21 | $10.52 | $11.15 | +$0.40 | +3.72% | 563,590 | $11.07 | $10.52 $11.21 |
| Sep 8, 2026 | $10.88 | $10.94 | $10.64 | $10.75 | $-0.16 | -1.47% | 560,999 | $10.77 | $10.64 $10.94 |
| Sep 4, 2026 | $10.57 | $10.93 | $10.50 | $10.91 | +$0.15 | +1.39% | 449,033 | $10.84 | $10.50 $10.93 |
| Sep 3, 2026 | $11.05 | $11.07 | $10.74 | $10.76 | $-0.15 | -1.37% | 509,470 | $10.84 | $10.74 $11.07 |
| Sep 2, 2026 | $11.10 | $11.13 | $10.81 | $10.91 | $-0.03 | -0.27% | 527,203 | $10.92 | $10.81 $11.13 |
| Sep 1, 2026 | $10.83 | $11.27 | $10.83 | $10.94 | +$0.12 | +1.11% | 289,102 | $11.04 | $10.83 $11.27 |
| Aug 31, 2026 | $10.87 | $10.92 | $10.78 | $10.82 | $-0.14 | -1.28% | 170,850 | $10.83 | $10.78 $10.92 |
| Aug 28, 2026 | $11.10 | $11.10 | $10.71 | $10.96 | $-0.03 | -0.27% | 238,287 | $10.95 | $10.71 $11.10 |
| Aug 27, 2026 | $11.30 | $11.38 | $10.92 | $10.99 | $-0.24 | -2.14% | 361,043 | $11.07 | $10.92 $11.38 |
| Aug 26, 2026 | $11.26 | $11.55 | $11.21 | $11.23 | $-0.07 | -0.62% | 385,193 | $11.31 | $11.21 $11.55 |
| Aug 25, 2026 | $11.28 | $11.46 | $11.00 | $11.30 | +$0.05 | +0.44% | 364,104 | $11.20 | $11.00 $11.46 |
| Aug 24, 2026 | $10.99 | $11.30 | $10.95 | $11.25 | +$0.26 | +2.37% | 420,273 | $11.18 | $10.95 $11.30 |
| Aug 21, 2026 | $10.51 | $11.02 | $10.35 | $10.99 | +$0.51 | +4.87% | 239,137 | $10.89 | $10.35 $11.02 |