Ardent Health, Inc. Common Stock (ARDT)

Historical Prices For Ardent Health, Inc. Common Stock (ARDT)

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2025	11.00	11.15	10.47	10.51	793,498	10.51
7/21/2025	11.03	11.23	10.89	10.95	449,473	10.95
7/18/2025	11.57	11.60	11.11	11.11	527,692	11.11
7/17/2025	12.25	12.25	11.42	11.58	854,130	11.58
7/16/2025	13.25	13.54	11.61	12.01	1,126,183	12.01
7/15/2025	14.57	14.62	13.77	13.92	445,645	13.92
7/14/2025	14.17	14.54	14.16	14.49	438,315	14.49
7/11/2025	14.14	14.26	13.99	14.17	296,987	14.17
7/10/2025	13.82	14.37	13.65	14.27	341,688	14.27
7/09/2025	13.84	13.96	13.47	13.85	300,314	13.85
7/08/2025	13.25	13.86	13.25	13.77	570,565	13.77
7/07/2025	13.42	13.54	13.19	13.30	316,242	13.30
7/03/2025	13.52	13.54	13.28	13.39	104,061	13.39
7/02/2025	13.62	13.66	13.30	13.42	240,824	13.42
7/01/2025	13.61	14.01	13.61	13.73	246,828	13.73
6/30/2025	13.76	13.78	13.39	13.66	180,572	13.66
6/27/2025	13.44	13.73	13.30	13.68	827,860	13.68
6/26/2025	13.24	13.93	13.19	13.31	446,148	13.31
6/25/2025	13.17	13.24	13.05	13.12	122,563	13.12
6/24/2025	12.99	13.24	12.90	13.19	305,321	13.19
6/23/2025	13.03	13.12	12.52	12.94	366,116	12.94
6/20/2025	13.02	13.05	12.70	13.04	339,801	13.04
6/18/2025	12.71	13.13	12.64	12.96	337,974	12.96
6/17/2025	12.81	12.88	12.44	12.71	316,027	12.71
6/16/2025	13.19	13.35	12.81	12.92	325,773	12.92
6/13/2025	13.48	13.49	13.11	13.15	267,499	13.15
6/12/2025	13.34	13.59	13.26	13.55	238,965	13.55
6/11/2025	13.48	13.66	13.29	13.34	216,056	13.34
6/10/2025	13.64	13.64	13.20	13.42	423,743	13.42
6/09/2025	14.86	14.89	13.60	13.68	447,563	13.68
6/06/2025	14.80	15.08	14.80	14.86	204,510	14.86
6/05/2025	14.66	14.85	14.66	14.75	258,766	14.75
6/04/2025	14.62	14.81	14.54	14.57	153,404	14.57
6/03/2025	14.41	14.77	14.36	14.57	176,492	14.57
6/02/2025	14.48	14.56	14.28	14.41	209,655	14.41
5/30/2025	14.67	14.92	14.45	14.48	205,309	14.48
5/29/2025	14.92	15.00	14.66	14.70	177,702	14.70
5/28/2025	14.81	14.89	14.60	14.82	199,531	14.82
5/27/2025	14.80	15.00	14.74	14.87	209,075	14.87
5/23/2025	14.63	14.77	14.38	14.62	280,957	14.62
5/22/2025	14.75	14.89	14.67	14.80	262,576	14.80
5/21/2025	15.02	15.24	14.85	14.94	223,650	14.94
5/20/2025	14.98	15.27	14.98	15.13	114,865	15.13
5/19/2025	14.98	15.34	14.98	15.15	236,309	15.15
5/16/2025	15.22	15.43	15.06	15.41	503,648	15.41
5/15/2025	14.58	15.25	14.25	15.23	565,251	15.23
5/14/2025	14.53	14.74	14.50	14.57	289,654	14.57
5/13/2025	14.71	14.86	14.22	14.52	247,886	14.52
5/12/2025	14.91	15.09	14.55	14.83	346,507	14.83
5/09/2025	14.72	14.72	14.33	14.52	239,158	14.52
5/08/2025	14.10	15.00	14.02	14.56	518,881	14.56
5/07/2025	13.64	14.29	13.28	14.21	688,576	14.21
5/06/2025	13.16	13.41	12.98	13.01	409,271	13.01
5/05/2025	13.16	13.42	13.12	13.17	193,525	13.17
5/02/2025	12.73	13.31	12.65	13.17	282,326	13.17
5/01/2025	12.58	12.78	12.42	12.59	167,838	12.59
4/30/2025	12.63	12.74	12.46	12.73	138,505	12.73
4/29/2025	12.47	12.76	12.40	12.65	143,664	12.65
4/28/2025	12.57	12.62	12.38	12.54	129,463	12.54
4/25/2025	12.66	12.66	12.25	12.52	174,800	12.52
4/24/2025	12.33	12.70	12.27	12.56	272,707	12.56
4/23/2025	12.15	12.46	12.10	12.30	215,974	12.30