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)

9.220 -0.260 (-2.74%)
Streaming Delayed Price Updated: 10:04 AM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 8.150 8.690 8.150 8.590 598,836 +0.42(+5.14%)
Jan 30, 2026 8.160 8.280 8.070 8.170 458,906 -0.07(-0.85%)
Jan 29, 2026 8.300 8.300 8.100 8.240 253,045 -0.01(-0.12%)
Jan 28, 2026 8.280 8.320 8.117 8.250 298,077 -0.06(-0.72%)
Jan 27, 2026 8.480 8.480 8.210 8.310 362,751 -0.15(-1.77%)
Jan 26, 2026 8.560 8.665 8.340 8.460 266,203 -0.10(-1.17%)
Jan 23, 2026 8.580 8.605 8.400 8.560 368,012 -0.07(-0.81%)
Jan 22, 2026 8.530 8.790 8.530 8.630 303,149 +0.09(+1.05%)
Jan 21, 2026 8.390 8.540 8.355 8.540 410,929 +0.24(+2.89%)
Jan 20, 2026 8.490 8.640 8.220 8.300 392,967 -0.30(-3.49%)
Jan 16, 2026 8.820 8.820 8.575 8.600 452,665 -0.30(-3.37%)
Jan 15, 2026 8.730 8.940 8.570 8.900 278,575 +0.21(+2.42%)
Jan 14, 2026 8.800 8.835 8.530 8.690 552,397 -0.15(-1.70%)
Jan 13, 2026 8.860 8.860 8.720 8.840 212,829 -0.02(-0.23%)
Jan 12, 2026 8.810 8.910 8.700 8.860 287,519 -0.01(-0.11%)
Jan 09, 2026 9.260 9.260 8.800 8.870 399,536 -0.34(-3.69%)
Jan 08, 2026 9.030 9.240 9.030 9.210 554,570 +0.18(+1.99%)
Jan 07, 2026 9.350 9.380 8.990 9.030 237,257 -0.29(-3.11%)
Jan 06, 2026 8.950 9.340 8.940 9.320 335,897 +0.38(+4.25%)
Jan 05, 2026 8.600 9.030 8.500 8.940 367,978 +0.30(+3.47%)
Jan 02, 2026 8.810 8.810 8.540 8.640 389,114 -0.19(-2.15%)
Dec 31, 2025 9.020 9.050 8.750 8.830 316,025 -0.21(-2.32%)
Dec 30, 2025 8.970 9.130 8.915 9.040 475,705 +0.08(+0.89%)
Dec 29, 2025 9.160 9.265 8.900 8.960 793,837 -0.26(-2.82%)
Dec 26, 2025 8.970 9.310 8.820 9.220 583,014 +0.25(+2.79%)
Dec 24, 2025 8.860 8.990 8.775 8.970 274,785 +0.16(+1.82%)
Dec 23, 2025 8.810 8.865 8.700 8.810 495,646 -0.01(-0.11%)
Dec 22, 2025 8.810 8.950 8.750 8.820 447,472 +0.01(+0.11%)
Dec 19, 2025 8.870 8.970 8.810 8.810 435,455 -0.12(-1.34%)
Dec 18, 2025 8.930 8.970 8.810 8.930 393,436 -0.01(-0.11%)
Dec 17, 2025 8.880 9.020 8.810 8.940 392,578 +0.01(+0.11%)
Dec 16, 2025 8.920 8.980 8.740 8.930 607,748 +0.03(+0.34%)
Dec 15, 2025 8.870 8.950 8.710 8.900 419,249 +0.11(+1.25%)
Dec 12, 2025 8.730 8.980 8.605 8.790 445,593 +0.06(+0.69%)
Dec 11, 2025 8.640 8.790 8.545 8.730 619,633 +0.19(+2.22%)
Dec 10, 2025 8.590 8.700 8.400 8.540 1,266,586 -0.05(-0.58%)
Dec 09, 2025 8.650 8.805 8.585 8.590 613,358 +0.01(+0.12%)
Dec 08, 2025 8.740 8.795 8.570 8.580 939,341 -0.21(-2.39%)
Dec 05, 2025 8.940 8.940 8.660 8.790 546,457 -0.08(-0.90%)
Dec 04, 2025 8.910 8.935 8.750 8.870 470,562 -0.06(-0.67%)
Dec 03, 2025 8.880 8.970 8.790 8.930 460,772 +0.05(+0.56%)
Dec 02, 2025 8.880 8.970 8.790 8.880 478,593 +0.09(+1.02%)
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.