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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	15.95	16.30	15.84	16.01	487,248	-0.05(-0.31%)
Dec 19, 2024	16.16	16.26	15.88	16.06	162,171	-0.10(-0.62%)
Dec 18, 2024	16.87	17.07	16.15	16.16	313,027	-0.62(-3.69%)
Dec 17, 2024	16.44	17.29	16.34	16.78	270,454	+0.16(+0.96%)
Dec 16, 2024	16.71	17.02	16.48	16.62	241,167	-0.07(-0.42%)
Dec 13, 2024	16.56	16.92	16.35	16.69	147,209	-0.01(-0.06%)
Dec 12, 2024	16.75	17.08	16.43	16.70	174,304	-0.24(-1.42%)
Dec 11, 2024	16.69	17.13	16.35	16.94	299,864	+0.26(+1.56%)
Dec 10, 2024	16.80	17.24	16.13	16.68	408,714	+0.16(+0.97%)
Dec 09, 2024	16.62	17.14	16.34	16.52	397,288	-0.13(-0.78%)
Dec 06, 2024	16.18	16.68	15.94	16.65	282,817	+0.65(+4.06%)
Dec 05, 2024	16.83	16.83	15.96	16.00	325,221	-0.83(-4.93%)
Dec 04, 2024	16.47	16.94	16.13	16.83	126,360	+0.42(+2.56%)
Dec 03, 2024	16.51	16.60	16.01	16.41	174,156	+0.06(+0.37%)
Dec 02, 2024	16.06	16.80	15.90	16.35	223,608	+0.37(+2.32%)
Nov 29, 2024	16.07	16.08	15.75	15.98	66,018	+0.04(+0.25%)
Nov 27, 2024	16.25	16.44	15.93	15.94	101,062	-0.21(-1.30%)
Nov 26, 2024	16.51	16.51	16.04	16.15	134,834	-0.26(-1.58%)
Nov 25, 2024	15.63	16.43	15.55	16.41	286,777	+0.58(+3.66%)
Nov 22, 2024	15.68	15.86	15.36	15.83	385,388	+0.03(+0.19%)
Nov 21, 2024	16.35	16.42	15.58	15.80	274,111	-0.64(-3.89%)
Nov 20, 2024	16.65	16.76	16.35	16.44	180,749	-0.20(-1.20%)
Nov 19, 2024	16.77	16.96	16.29	16.64	240,747	-0.36(-2.12%)
Nov 18, 2024	16.63	17.00	16.30	17.00	246,957	+0.39(+2.35%)
Nov 15, 2024	17.91	17.91	16.41	16.61	242,202	-1.20(-6.74%)
Nov 14, 2024	17.56	17.95	17.19	17.81	238,257	+0.81(+4.76%)
Nov 13, 2024	17.51	17.51	16.84	17.00	147,900	-0.14(-0.82%)
Nov 12, 2024	17.34	17.50	17.06	17.14	170,150	-0.17(-0.98%)
Nov 11, 2024	16.38	17.52	16.20	17.31	423,063	+0.94(+5.74%)
Nov 08, 2024	17.60	17.60	16.27	16.37	383,726	-1.17(-6.67%)
Nov 07, 2024	15.67	18.00	14.57	17.54	598,910	+1.27(+7.81%)
Nov 06, 2024	16.47	17.00	15.82	16.27	563,448	-1.78(-9.86%)
Nov 05, 2024	17.53	18.19	17.36	18.05	167,199	+0.46(+2.62%)
Nov 04, 2024	17.70	18.04	17.54	17.59	96,592	-0.11(-0.62%)
Nov 01, 2024	17.59	17.80	17.51	17.70	115,054	+0.30(+1.72%)
Oct 31, 2024	18.38	18.46	17.39	17.40	205,748	-1.07(-5.79%)
Oct 30, 2024	18.60	18.85	18.24	18.47	98,605	-0.23(-1.23%)
Oct 29, 2024	17.99	18.79	17.89	18.70	290,066	+0.66(+3.66%)
Oct 28, 2024	18.01	18.25	17.65	18.04	170,403	+0.30(+1.69%)
Oct 25, 2024	17.76	18.17	17.54	17.74	175,312	-0.16(-0.89%)
Oct 24, 2024	19.25	19.64	17.77	17.90	444,207	-1.40(-7.25%)
Oct 23, 2024	19.23	19.55	19.08	19.30	229,749	-0.04(-0.21%)
Oct 22, 2024	18.60	19.36	18.52	19.34	260,283	+0.68(+3.64%)
Oct 21, 2024	19.47	19.55	18.35	18.66	268,845	-0.88(-4.50%)
Oct 18, 2024	19.46	19.94	19.26	19.54	130,429	+0.04(+0.21%)
Oct 17, 2024	20.19	20.19	19.37	19.50	152,244	-0.69(-3.42%)
Oct 16, 2024	19.39	20.72	19.39	20.19	509,247	+0.84(+4.34%)
Oct 15, 2024	19.01	20.11	19.01	19.35	347,120	+0.48(+2.54%)
Oct 14, 2024	18.76	19.05	18.56	18.87	123,416	-0.11(-0.58%)
Oct 11, 2024	18.48	18.99	18.31	18.98	215,418	+0.86(+4.75%)
Oct 10, 2024	17.74	18.46	17.74	18.12	158,377	+0.12(+0.67%)
Oct 09, 2024	17.43	18.01	17.30	18.00	114,704	+0.38(+2.16%)
Oct 08, 2024	17.61	18.25	17.29	17.62	197,070	-0.01(-0.06%)
Oct 07, 2024	17.99	17.99	17.53	17.63	843,915	-0.36(-2.00%)
Oct 04, 2024	17.65	18.03	17.29	17.99	251,040	+0.23(+1.30%)
Oct 03, 2024	19.05	19.25	17.28	17.76	516,331	-1.30(-6.82%)
Oct 02, 2024	18.96	19.26	18.55	19.06	304,429	+0.15(+0.79%)

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 following
Privacy Policy and Terms and Conditions.