ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ardent Health, Inc. Common Stock (NY:ARDT)

10.16 +0.25 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 9.890 10.34 9.890 10.16 359,548 +0.25(+2.52%)
Apr 17, 2026 9.620 10.03 9.570 9.910 585,047 +0.47(+4.98%)
Apr 16, 2026 9.380 9.540 9.325 9.440 288,630 +0.00(+0.00%)
Apr 15, 2026 9.390 9.540 9.100 9.440 271,150 +0.02(+0.21%)
Apr 14, 2026 9.240 9.510 9.240 9.420 355,521 +0.15(+1.62%)
Apr 13, 2026 9.300 9.320 9.085 9.270 265,400 -0.13(-1.38%)
Apr 10, 2026 9.540 9.540 9.300 9.400 304,581 -0.13(-1.36%)
Apr 09, 2026 9.250 9.740 9.170 9.530 275,332 +0.20(+2.14%)
Apr 08, 2026 9.370 9.540 9.300 9.330 589,433 +0.31(+3.44%)
Apr 07, 2026 9.000 9.120 8.910 9.020 231,859 +0.07(+0.78%)
Apr 06, 2026 8.640 8.960 8.600 8.950 299,089 +0.29(+3.35%)
Apr 02, 2026 8.480 8.665 8.300 8.660 300,494 -0.01(-0.12%)
Apr 01, 2026 8.590 8.670 8.520 8.670 260,313 +0.11(+1.29%)
Mar 31, 2026 8.380 8.625 8.340 8.560 469,877 +0.30(+3.63%)
Mar 30, 2026 8.610 8.620 8.250 8.260 218,691 -0.33(-3.84%)
Mar 27, 2026 8.650 8.665 8.490 8.590 278,634 -0.19(-2.16%)
Mar 26, 2026 8.760 8.975 8.720 8.780 317,804 +0.00(+0.00%)
Mar 25, 2026 8.670 8.790 8.551 8.780 246,572 +0.19(+2.21%)
Mar 24, 2026 8.550 8.640 8.370 8.590 381,470 -0.05(-0.58%)
Mar 23, 2026 8.670 8.820 8.600 8.640 433,894 +0.17(+2.01%)
Mar 20, 2026 8.770 8.770 8.370 8.470 763,608 -0.23(-2.64%)
Mar 19, 2026 8.990 9.060 8.650 8.700 384,741 -0.33(-3.65%)
Mar 18, 2026 9.280 9.369 8.915 9.030 292,494 -0.27(-2.90%)
Mar 17, 2026 9.350 9.510 9.160 9.300 263,834 +0.05(+0.54%)
Mar 16, 2026 9.390 9.537 9.230 9.250 322,655 -0.14(-1.49%)
Mar 13, 2026 9.300 9.390 9.150 9.390 302,233 +0.15(+1.62%)
Mar 12, 2026 8.930 9.270 8.910 9.240 351,865 +0.22(+2.44%)
Mar 11, 2026 8.950 9.090 8.830 9.020 248,512 -0.02(-0.22%)
Mar 10, 2026 9.200 9.200 8.780 9.040 432,201 -0.13(-1.42%)
Mar 09, 2026 8.740 9.190 8.560 9.170 742,750 +0.27(+3.03%)
Mar 06, 2026 9.250 9.320 8.765 8.900 442,569 -0.54(-5.72%)
Mar 05, 2026 8.620 9.810 8.620 9.440 881,307 -0.20(-2.07%)
Mar 04, 2026 9.450 9.805 9.360 9.640 386,447 +0.23(+2.44%)
Mar 03, 2026 9.280 9.440 8.910 9.410 319,154 -0.07(-0.74%)
Mar 02, 2026 9.240 9.580 9.240 9.480 343,189 +0.09(+0.96%)
Feb 27, 2026 9.340 9.610 9.115 9.390 429,629 -0.09(-0.95%)
Feb 26, 2026 9.830 9.880 9.450 9.480 820,248 -0.38(-3.85%)
Feb 25, 2026 9.770 9.980 9.660 9.860 436,455 +0.24(+2.49%)
Feb 24, 2026 9.690 9.710 9.495 9.620 350,822 -0.09(-0.93%)
Feb 23, 2026 9.420 9.745 9.360 9.710 494,798 +0.30(+3.19%)
Feb 20, 2026 9.490 9.540 9.260 9.410 294,594 -0.15(-1.57%)
Feb 19, 2026 9.570 9.659 9.370 9.560 334,990 -0.20(-2.05%)
Feb 18, 2026 9.760 9.960 9.610 9.760 460,055 -0.02(-0.20%)
Feb 17, 2026 9.680 9.910 9.550 9.780 448,026 +0.18(+1.87%)
Feb 13, 2026 9.500 9.710 9.430 9.600 384,535 +0.12(+1.27%)
Feb 12, 2026 9.450 9.550 9.240 9.480 455,525 +0.13(+1.39%)
Feb 11, 2026 8.950 9.450 8.860 9.350 359,340 +0.37(+4.12%)
Feb 10, 2026 9.010 9.190 8.940 8.980 255,385 -0.03(-0.33%)
Feb 09, 2026 8.870 9.110 8.845 9.010 317,355 +0.07(+0.78%)
Feb 06, 2026 8.680 8.970 8.680 8.940 1,030,398 +0.36(+4.20%)
Feb 05, 2026 8.690 8.720 8.440 8.580 310,246 +0.03(+0.35%)
Feb 04, 2026 8.560 8.830 8.520 8.550 440,826 +0.05(+0.59%)
Feb 03, 2026 8.510 8.850 8.400 8.500 421,873 -0.09(-1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.