Ardent Health, Inc. Common Stock (ARDT)

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

Date Range:

2025-08-14 - 2025-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	9.33	9.95	8.98	9.30	3,756,086	9.30
11/12/2025	13.97	14.55	13.95	14.05	586,821	14.05
11/11/2025	13.79	14.26	13.58	14.05	287,233	14.05
11/10/2025	14.10	14.10	13.48	13.66	396,982	13.66
11/07/2025	14.47	14.60	14.05	14.40	267,011	14.40
11/06/2025	14.53	14.82	14.34	14.46	260,407	14.46
11/05/2025	14.54	14.77	14.46	14.67	340,077	14.67
11/04/2025	14.56	14.99	14.56	14.56	373,667	14.56
11/03/2025	14.46	14.72	14.34	14.68	475,577	14.68
10/31/2025	14.45	14.68	14.38	14.56	209,099	14.56
10/30/2025	14.82	15.09	14.56	14.58	244,401	14.58
10/29/2025	15.07	15.48	14.97	15.01	272,643	15.01
10/28/2025	15.15	15.19	14.85	15.09	381,965	15.09
10/27/2025	15.21	15.34	15.02	15.14	357,874	15.14
10/24/2025	15.00	15.31	14.67	15.21	400,831	15.21
10/23/2025	14.74	14.94	14.52	14.81	269,473	14.81
10/22/2025	14.96	15.14	14.76	14.84	316,720	14.84
10/21/2025	14.79	15.08	14.77	14.97	353,766	14.97
10/20/2025	14.72	14.89	14.61	14.70	359,379	14.70
10/17/2025	14.56	14.79	14.31	14.63	322,885	14.63
10/16/2025	14.53	14.78	14.48	14.59	258,642	14.59
10/15/2025	14.41	14.65	14.23	14.50	241,672	14.50
10/14/2025	13.77	14.33	13.58	14.29	353,537	14.29
10/13/2025	14.10	14.32	13.93	14.13	306,323	14.13
10/10/2025	14.42	14.45	14.04	14.05	254,480	14.05
10/09/2025	14.62	14.79	14.32	14.34	246,483	14.34
10/08/2025	14.64	0.00	14.40	14.66	308,761	14.66
10/07/2025	14.46	14.95	14.46	14.62	567,915	14.62
10/06/2025	13.97	14.47	13.87	14.40	476,925	14.40
10/03/2025	13.33	14.10	13.22	14.02	691,720	14.02
10/02/2025	13.03	13.27	12.96	13.19	425,302	13.19
10/01/2025	13.15	13.43	12.99	13.08	302,455	13.08
9/30/2025	13.29	13.49	13.18	13.25	275,803	13.25
9/29/2025	13.37	13.45	13.10	13.27	237,461	13.27
9/26/2025	13.25	13.30	13.06	13.26	274,043	13.26
9/25/2025	13.45	13.45	12.87	13.19	299,811	13.19
9/24/2025	13.13	13.47	13.03	13.44	275,395	13.44
9/23/2025	13.46	13.68	13.08	13.22	314,799	13.22
9/22/2025	12.81	13.14	12.70	13.03	267,770	13.03
9/19/2025	13.34	13.38	12.65	12.82	2,359,670	12.82
9/18/2025	12.82	13.39	12.76	13.31	501,729	13.31
9/17/2025	12.92	13.23	12.78	12.82	339,630	12.82
9/16/2025	12.61	12.90	12.58	12.87	372,455	12.87
9/15/2025	13.03	13.11	12.64	12.68	279,232	12.68
9/12/2025	13.15	13.24	13.02	13.08	286,272	13.08
9/11/2025	13.08	13.29	13.06	13.27	336,891	13.27
9/10/2025	13.58	14.20	12.92	13.03	317,609	13.03
9/09/2025	13.55	13.55	12.93	13.48	291,432	13.48
9/08/2025	13.25	13.52	13.13	13.50	444,861	13.50
9/05/2025	12.86	13.39	12.86	13.16	278,087	13.16
9/04/2025	12.82	12.90	12.67	12.86	178,677	12.86
9/03/2025	12.61	12.83	12.55	12.79	253,471	12.79
9/02/2025	12.70	12.90	12.60	12.67	151,880	12.67
8/29/2025	12.48	12.72	12.41	12.69	179,767	12.69
8/28/2025	12.68	12.70	12.44	12.53	149,462	12.53
8/27/2025	12.50	12.71	12.50	12.71	186,998	12.71
8/26/2025	12.68	12.75	12.52	12.53	665,690	12.53
8/25/2025	12.93	12.97	12.68	12.69	201,748	12.69
8/22/2025	12.78	13.20	12.78	12.98	317,658	12.98
8/21/2025	13.02	13.11	12.73	12.76	287,041	12.76
8/20/2025	12.92	13.17	12.88	13.02	290,678	13.02
8/19/2025	12.65	13.03	12.63	12.92	226,171	12.92
8/18/2025	12.55	12.89	12.54	12.62	272,836	12.62
8/15/2025	12.61	12.65	12.24	12.48	447,648	12.48
8/14/2025	12.69	12.75	12.40	12.49	288,500	12.49