ARDT Historical Prices

Summary

Key Stock Metrics

11.31

(April 21, 2025)

52-Week Low

20.72

(October 16, 2024)

52-Week High

20.72

(October 16, 2024)

All-Time High

13.04

(June 20, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-07-18 15.00 16.69 15.00 16.06 4507979
2024-07-19 15.93 17.60 15.73 17.30 1346338
2024-07-22 17.30 17.38 16.50 16.55 492299
2024-07-23 16.95 17.28 16.18 16.83 613509
2024-07-24 16.80 17.12 16.49 16.75 688020
2024-07-25 16.75 17.38 16.39 17.10 563708
2024-07-26 16.82 17.51 16.69 17.24 420032
2024-07-29 17.12 17.45 17.06 17.41 155562
2024-07-30 17.61 17.85 16.85 17.02 169398
2024-07-31 17.00 18.08 16.62 17.87 251734
2024-08-01 17.66 18.16 17.04 17.97 344915
2024-08-02 16.97 17.60 16.65 17.32 106698
2024-08-05 15.75 16.75 15.53 16.57 132531
2024-08-06 16.46 16.60 16.08 16.19 102431
2024-08-07 16.11 16.36 15.93 15.95 116643
2024-08-08 16.23 16.23 15.69 16.07 62674
2024-08-09 15.75 15.79 15.30 15.64 179822
2024-08-12 15.40 16.51 15.37 16.13 251315
2024-08-13 16.39 16.39 15.78 16.01 138679
2024-08-14 16.12 16.34 15.79 16.00 206005
2024-08-15 17.29 17.29 16.03 16.97 792133
2024-08-16 17.01 17.26 15.76 16.94 829351
2024-08-19 16.85 17.75 16.62 17.50 238392
2024-08-20 17.50 17.96 17.16 17.35 101549
2024-08-21 17.34 17.55 16.86 16.91 186289
2024-08-22 17.00 17.13 16.92 17.02 185635
2024-08-23 17.09 17.49 17.09 17.27 105495
2024-08-26 17.53 17.53 16.95 17.52 526499
2024-08-27 17.55 19.16 17.39 18.58 1485230
2024-08-28 19.37 19.39 18.20 18.80 649725
2024-08-29 19.36 19.87 19.18 19.71 562214
2024-08-30 19.85 20.13 19.38 19.83 418750
2024-09-03 19.83 20.30 19.28 19.30 373101
2024-09-04 19.18 20.19 18.91 19.67 347088
2024-09-05 19.56 19.97 19.50 19.58 205231
2024-09-06 19.46 19.86 18.33 19.19 286573
2024-09-09 19.18 19.47 18.16 18.22 340297
2024-09-10 18.20 18.87 18.04 18.31 208294
2024-09-11 18.17 18.88 18.17 18.52 235111
2024-09-12 18.57 18.78 17.84 17.94 332228
2024-09-13 17.97 18.20 17.52 18.15 222148
2024-09-16 18.21 18.42 17.31 17.55 252799
2024-09-17 17.58 17.70 16.73 17.22 402782
2024-09-18 17.13 17.42 16.79 17.08 202475
2024-09-19 17.30 17.97 17.10 17.97 360495
2024-09-20 18.40 18.48 17.80 18.28 2808988
2024-09-23 18.28 19.52 18.12 19.07 670116
2024-09-24 19.23 19.48 18.96 19.35 423381
2024-09-25 19.65 19.94 19.32 19.34 661608
2024-09-26 19.26 19.49 18.89 19.10 359835
2024-09-27 19.10 19.10 18.02 18.30 339827
2024-09-30 18.42 18.42 17.66 18.38 422712
2024-10-01 18.34 19.10 17.99 18.91 608089
2024-10-02 18.96 19.26 18.55 19.06 304429
2024-10-03 19.05 19.25 17.28 17.76 516366
2024-10-04 17.65 18.03 17.29 17.99 251040
2024-10-07 17.99 17.99 17.53 17.63 843921
2024-10-08 17.61 18.25 17.29 17.62 197075
2024-10-09 17.43 18.01 17.30 18.00 114704
2024-10-10 17.74 18.46 17.74 18.12 158377
2024-10-11 18.48 18.99 18.31 18.98 215418
2024-10-14 18.76 19.05 18.56 18.87 123416
2024-10-15 19.01 20.11 19.01 19.35 347120
2024-10-16 19.39 20.72 19.39 20.19 509297
2024-10-17 20.19 20.19 19.37 19.50 152244
2024-10-18 19.46 19.94 19.26 19.54 130429
2024-10-21 19.47 19.56 18.35 18.66 268875
2024-10-22 18.60 19.36 18.52 19.34 260283
2024-10-23 19.23 19.55 19.08 19.30 229749
2024-10-24 19.25 19.64 17.77 17.90 444436
2024-10-25 17.76 18.17 17.54 17.74 175312
2024-10-28 18.01 18.25 17.65 18.04 170403
2024-10-29 17.99 18.79 17.89 18.70 290066
2024-10-30 18.60 18.85 18.24 18.47 98605
2024-10-31 18.38 18.46 17.39 17.40 205748
2024-11-01 17.59 17.80 17.51 17.70 115054
2024-11-04 17.70 18.04 17.54 17.59 96592
2024-11-05 17.53 18.19 17.36 18.05 167199
2024-11-06 16.47 17.00 15.82 16.27 563454
2024-11-07 15.67 18.00 14.58 17.54 598910
2024-11-08 17.60 17.60 16.27 16.37 383726
2024-11-11 16.38 17.52 16.20 17.31 423070
2024-11-12 17.34 17.50 17.06 17.14 170150
2024-11-13 17.51 17.51 16.84 17.00 147905
2024-11-14 17.56 17.95 17.19 17.81 238257
2024-11-15 17.91 17.91 16.41 16.61 242202
2024-11-18 16.63 17.01 16.30 17.00 246958
2024-11-19 16.77 16.96 16.29 16.64 240847
2024-11-20 16.65 16.76 16.35 16.44 180749
2024-11-21 16.35 16.42 15.58 15.80 274111
2024-11-22 15.68 15.86 15.36 15.83 385388
2024-11-25 15.63 16.43 15.55 16.41 286777
2024-11-26 16.51 16.51 16.04 16.15 134834
2024-11-27 16.25 16.44 15.93 15.94 101062
2024-11-29 16.07 16.08 15.75 15.98 66018
2024-12-02 16.06 16.80 15.90 16.35 223608
2024-12-03 16.51 16.60 16.01 16.41 174156
2024-12-04 16.47 16.94 16.13 16.83 126386
2024-12-05 16.83 16.83 15.96 16.00 325221
2024-12-06 16.18 16.68 15.94 16.65 282817
2024-12-09 16.62 17.14 16.34 16.52 397288
2024-12-10 16.80 17.24 16.13 16.68 408714
2024-12-11 16.69 17.13 16.35 16.94 299864
2024-12-12 16.75 17.08 16.43 16.70 174309
2024-12-13 16.56 16.92 16.35 16.69 147209
2024-12-16 16.71 17.02 16.48 16.62 241167
2024-12-17 16.44 17.29 16.34 16.78 270454
2024-12-18 16.87 17.07 16.15 16.16 313027
2024-12-19 16.16 16.26 15.88 16.05 197493
2024-12-20 15.95 16.30 15.84 16.01 487248
2024-12-23 16.03 16.03 15.62 15.90 132406
2024-12-24 15.89 16.14 15.67 16.07 46129
2024-12-26 15.96 16.70 15.96 16.69 243032
2024-12-27 17.10 17.34 16.67 16.91 348685
2024-12-30 16.91 16.97 16.50 16.63 392397
2024-12-31 16.82 17.10 16.77 17.08 295177
2025-01-02 17.09 17.29 16.65 16.85 291046
2025-01-03 17.14 17.14 16.52 16.64 327655
2025-01-06 16.62 16.75 15.79 15.92 281094
2025-01-07 15.94 16.52 15.94 16.36 178645
2025-01-08 16.27 16.43 15.98 16.43 97685
2025-01-10 16.22 16.27 15.75 15.80 143045
2025-01-13 15.71 16.19 15.47 16.05 125142
2025-01-14 15.80 15.98 14.00 14.05 656432
2025-01-15 14.39 14.68 13.69 13.80 403162
2025-01-16 13.86 14.24 13.69 13.80 312381
2025-01-17 13.87 14.28 13.87 14.10 259514
2025-01-21 13.85 14.21 13.63 14.21 894819
2025-01-22 14.21 14.68 14.08 14.54 817504
2025-01-23 14.62 15.38 14.26 15.25 808072
2025-01-24 15.19 15.19 14.22 14.25 434917
2025-01-27 14.36 15.65 14.36 15.20 574695
2025-01-28 15.08 15.45 14.68 14.80 257533
2025-01-29 14.78 14.92 14.60 14.70 159789
2025-01-30 14.87 15.07 14.80 15.05 188547
2025-01-31 14.93 15.14 14.80 15.00 328752
2025-02-03 14.82 15.18 14.66 15.12 367456
2025-02-04 15.08 15.30 14.87 15.21 262617
2025-02-05 15.31 15.50 14.97 15.08 173490
2025-02-06 15.08 15.35 14.78 14.86 135203
2025-02-07 14.82 15.13 14.71 15.00 142592
2025-02-10 15.05 15.05 14.55 14.72 233354
2025-02-11 14.65 15.09 14.60 14.94 152294
2025-02-12 14.88 14.92 14.31 14.51 131589
2025-02-13 14.61 15.09 14.61 15.05 173659
2025-02-14 15.15 15.22 14.71 14.77 224954
2025-02-18 14.84 15.09 14.84 14.99 195839
2025-02-19 14.81 14.85 14.53 14.56 301909
2025-02-20 14.58 15.06 14.21 14.84 928911
2025-02-21 14.96 14.96 13.77 13.90 527842
2025-02-24 14.00 14.30 13.80 14.11 867573
2025-02-25 14.25 14.67 14.14 14.45 833681
2025-02-26 14.54 14.67 13.96 14.01 501651
2025-02-27 15.59 15.59 14.82 15.16 1034481
2025-02-28 14.72 14.85 13.55 14.66 726478
2025-03-03 15.13 15.55 14.92 15.06 842317
2025-03-04 15.09 15.16 14.73 15.03 576675
2025-03-05 15.17 15.47 15.03 15.32 492276
2025-03-06 15.26 15.35 14.88 14.97 422873
2025-03-07 14.90 15.18 14.46 14.58 369350
2025-03-10 14.62 15.00 13.85 14.06 572769
2025-03-11 14.08 14.43 13.80 14.20 1123507
2025-03-12 14.31 14.38 13.34 13.34 361737
2025-03-13 13.24 13.51 13.21 13.26 296283
2025-03-14 13.19 13.97 13.19 13.89 391541
2025-03-17 13.85 14.35 13.82 14.08 339002
2025-03-18 14.09 14.35 14.01 14.26 313525
2025-03-19 14.28 14.50 14.17 14.21 512205
2025-03-20 14.15 14.16 13.81 13.93 529530
2025-03-21 13.76 13.92 13.07 13.14 2435362
2025-03-24 13.15 13.45 13.15 13.21 516720
2025-03-25 13.25 13.45 12.88 13.11 653489
2025-03-26 13.16 13.44 12.87 13.11 368636
2025-03-27 13.14 13.38 13.12 13.16 307490
2025-03-28 13.05 13.26 12.99 13.20 338697
2025-03-31 13.08 13.88 13.08 13.75 642532
2025-04-01 13.36 13.41 12.39 12.97 621206
2025-04-02 12.62 12.91 12.34 12.82 618192
2025-04-03 12.67 13.09 12.65 12.79 316902
2025-04-04 12.55 12.70 12.13 12.20 317601
2025-04-07 11.74 12.58 11.60 12.06 573819
2025-04-08 12.49 12.59 11.81 11.88 295815
2025-04-09 11.94 12.95 11.80 12.67 462035
2025-04-10 12.49 12.54 11.93 12.11 261247
2025-04-11 12.05 12.11 11.66 11.78 244757
2025-04-14 12.06 12.54 11.87 12.42 536221
2025-04-15 12.34 12.58 12.12 12.30 417711
2025-04-16 12.32 12.53 12.19 12.30 444435
2025-04-17 12.31 12.86 12.29 12.51 427391
2025-04-21 12.39 12.44 11.31 11.58 404877
2025-04-22 11.69 11.90 11.63 11.81 217974
2025-04-23 12.15 12.46 12.10 12.30 215974
2025-04-24 12.33 12.70 12.27 12.56 272707
2025-04-25 12.66 12.66 12.25 12.52 174800
2025-04-28 12.57 12.62 12.38 12.54 129463
2025-04-29 12.47 12.76 12.40 12.65 143664
2025-04-30 12.63 12.74 12.46 12.73 138505
2025-05-01 12.58 12.78 12.42 12.59 167838
2025-05-02 12.73 13.31 12.65 13.17 282326
2025-05-05 13.16 13.42 13.12 13.17 193525
2025-05-06 13.16 13.41 12.98 13.01 409628
2025-05-07 13.64 14.29 13.28 14.21 688581
2025-05-08 14.10 15.00 14.02 14.56 518881
2025-05-09 14.72 14.72 14.33 14.52 239158
2025-05-12 14.91 15.09 14.55 14.83 346507
2025-05-13 14.71 14.86 14.22 14.52 247886
2025-05-14 14.53 14.74 14.50 14.57 289722
2025-05-15 14.58 15.25 14.25 15.23 564922
2025-05-16 15.22 15.43 15.06 15.41 503648
2025-05-19 14.98 15.34 14.98 15.15 236309
2025-05-20 14.98 15.27 14.98 15.13 114865
2025-05-21 15.02 15.24 14.85 14.94 223650
2025-05-22 14.75 14.90 14.67 14.80 262586
2025-05-23 14.63 14.77 14.38 14.62 280957
2025-05-27 14.80 15.00 14.74 14.87 209075
2025-05-28 14.81 14.89 14.60 14.82 199531
2025-05-29 14.92 15.00 14.66 14.70 177702
2025-05-30 14.67 14.92 14.45 14.48 205309
2025-06-02 14.48 14.57 14.28 14.41 209655
2025-06-03 14.41 14.77 14.36 14.57 176492
2025-06-04 14.62 14.81 14.54 14.57 153404
2025-06-05 14.66 14.85 14.66 14.75 258766
2025-06-06 14.80 15.08 14.80 14.86 204510
2025-06-09 14.86 14.89 13.60 13.68 447586
2025-06-10 13.64 13.64 13.20 13.42 423744
2025-06-11 13.48 13.66 13.29 13.34 216056
2025-06-12 13.34 13.59 13.26 13.55 238969
2025-06-13 13.48 13.49 13.11 13.15 267499
2025-06-16 13.19 13.35 12.81 12.92 326673
2025-06-17 12.81 12.89 12.44 12.71 316027
2025-06-18 12.71 13.14 12.64 12.96 337974
2025-06-20 13.02 13.05 12.70 13.04 339801

Explore More About ARDT

Coins representing dividend payouts and trends

ARDT Dividend History

Discover Ardent Health Partners's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ARDT Stock Split History

Discover Ardent Health Partners's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ARDT Historical Prices

Explore Ardent Health Partners's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.