stockNYSE: ARDT • 28 Days Updates
Ardent Health Inc. (ARDT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Ardent Health Inc. (ARDT) is a publicly traded company operating within the Health Care sector.
Investor Relations:ir.ardenthealth.com
Price & Performance Trajectory
Ardent Health Inc.NYSE: ARDT
Latest Close
$11.07
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesARDT session performance
✓ Latest Close USD
$11.07
Latest session close
+$0.09vs period start
Period Return % % GAIN
+0.82%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.28 / $10.27
Period range envelope
$1.01channel spread
Total Volume SHARES
8.34M
Period turnover
Avg: 438.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $11.07 | +1.75% | $11.12 | $10.71 | 721.6K |
| Oct 07, 2026 | $10.88 | +1.87% | $10.95 | $10.55 | 684.1K |
| Oct 06, 2026 | $10.68 | +1.23% | $10.84 | $10.49 | 270.1K |
| Oct 05, 2026 | $10.55 | +2.03% | $10.73 | $10.34 | 357.6K |
| Oct 02, 2026 | $10.34 | +0.88% | $10.56 | $10.27 | 280.6K |
| Sep 30, 2026 | $10.34 | -2.27% | $10.62 | $10.31 | 363.3K |
| Sep 29, 2026 | $10.58 | +1.05% | $10.63 | $10.29 | 396.3K |
| Sep 28, 2026 | $10.47 | -0.66% | $10.74 | $10.33 | 408.7K |
| Sep 25, 2026 | $10.54 | +0.57% | $10.69 | $10.36 | 251.9K |
| Sep 24, 2026 | $10.48 | -1.50% | $10.81 | $10.44 | 470.7K |
| Sep 23, 2026 | $10.64 | -2.83% | $11.03 | $10.47 | 427.2K |
| Sep 22, 2026 | $10.95 | +3.20% | $11.03 | $10.68 | 504.2K |
| Sep 21, 2026 | $10.61 | +1.24% | $10.61 | $10.36 | 456.8K |
| Sep 18, 2026 | $10.48 | -2.06% | $10.71 | $10.41 | 502.0K |
| Sep 17, 2026 | $10.70 | -0.19% | $10.90 | $10.63 | 412.3K |
Page 1 of 2