Ardent Health Inc. (ARDT) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -5.2%
- 3M
- -3.9%
- YTD
- +19.7%
- 1Y
- -21.6%
- 3Y
- -13.7%
- 5Y
- -8.4%
Loading 10-year price history...
ARDT Historical Performance
ARDT Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +6.4%
- 2025 annual price return
- -47.6%
- 2026 annual price return
- +23.5%
ARDT Stock Price Trajectory (2024–2026)
As of October 3, 2026, Ardent Health Inc. (ARDT) trades at $10.34, representing a -21.6% return over the past year. The stock has delivered a -35.6% total return over five years (-8.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.72 on October 16, 2024. From this peak, ARDT has corrected -50.1%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HCA (+0.0% 1Y), THC (+27.2% 1Y), and CYH (-9.6% 1Y), ARDT has underperformed the peer group average. Compare ARDT vs HCA →
ARDT Historical Price Data · from 2024
Rows 1–50 of 555| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 10.29 | 10.46 | 10.29 | 10.34 | 281K | +0.88% |
| 2026-10-01 | 10.22 | 10.40 | 10.08 | 10.25 | 333K | -0.87% |
| 2026-09-30 | 10.46 | 10.54 | 10.31 | 10.34 | 360K | -2.27% |
| 2026-09-29 | 10.48 | 10.63 | 10.29 | 10.58 | 395K | +1.05% |
| 2026-09-28 | 10.50 | 10.71 | 10.32 | 10.47 | 409K | -0.66% |
| 2026-09-25 | 10.45 | 10.69 | 10.36 | 10.54 | 252K | +0.57% |
| 2026-09-24 | 10.65 | 10.81 | 10.44 | 10.48 | 471K | -1.50% |
| 2026-09-23 | 10.71 | 11.03 | 10.47 | 10.64 | 427K | -2.83% |
| 2026-09-22 | 10.70 | 11.03 | 10.68 | 10.95 | 504K | +3.20% |
| 2026-09-21 | 10.50 | 10.61 | 10.39 | 10.61 | 457K | +1.24% |
| 2026-09-18 | 10.65 | 10.65 | 10.41 | 10.48 | 502K | -2.06% |
| 2026-09-17 | 10.90 | 10.90 | 10.63 | 10.70 | 412K | -0.19% |
| 2026-09-16 | 10.69 | 10.82 | 10.59 | 10.72 | 566K | +0.28% |
| 2026-09-15 | 10.89 | 10.94 | 10.43 | 10.69 | 528K | -2.82% |
| 2026-09-14 | 11.11 | 11.14 | 10.90 | 11.00 | 375K | +0.18% |
| 2026-09-11 | 10.99 | 11.11 | 10.86 | 10.98 | 350K | +0.73% |
| 2026-09-10 | 11.27 | 11.27 | 10.65 | 10.90 | 502K | -2.24% |
| 2026-09-09 | 10.56 | 11.21 | 10.56 | 11.15 | 560K | +3.72% |
| 2026-09-08 | 10.76 | 10.95 | 10.64 | 10.75 | 560K | -1.47% |
| 2026-09-04 | 10.57 | 10.93 | 10.50 | 10.91 | 448K | +1.39% |
| 2026-09-03 | 11.05 | 11.07 | 10.75 | 10.76 | 509K | -1.37% |
| 2026-09-02 | 11.12 | 11.13 | 10.81 | 10.91 | 527K | -0.27% |
| 2026-09-01 | 10.97 | 11.27 | 10.90 | 10.94 | 289K | +1.11% |
| 2026-08-31 | 10.81 | 10.92 | 10.78 | 10.82 | 171K | -1.28% |
| 2026-08-28 | 11.10 | 11.10 | 10.82 | 10.96 | 238K | -0.27% |
| 2026-08-27 | 11.30 | 11.31 | 10.92 | 10.99 | 360K | -2.14% |
| 2026-08-26 | 11.26 | 11.52 | 11.21 | 11.23 | 385K | -0.62% |
| 2026-08-25 | 11.28 | 11.46 | 11.00 | 11.30 | 364K | +0.44% |
| 2026-08-24 | 10.99 | 11.30 | 10.95 | 11.25 | 420K | +2.37% |
| 2026-08-21 | 10.51 | 11.02 | 10.35 | 10.99 | 239K | +4.87% |
| 2026-08-20 | 10.58 | 10.74 | 10.40 | 10.48 | 238K | -1.32% |
| 2026-08-19 | 11.02 | 11.28 | 10.61 | 10.62 | 370K | -2.84% |
| 2026-08-18 | 11.03 | 11.08 | 10.85 | 10.93 | 275K | +0.37% |
| 2026-08-17 | 10.87 | 10.96 | 10.80 | 10.89 | 220K | -0.18% |
| 2026-08-14 | 10.96 | 11.15 | 10.85 | 10.91 | 250K | -1.00% |
| 2026-08-13 | 11.18 | 11.32 | 10.94 | 11.02 | 245K | -0.72% |
| 2026-08-12 | 10.89 | 11.10 | 10.69 | 11.10 | 297K | +1.19% |
| 2026-08-11 | 11.13 | 11.32 | 10.96 | 10.97 | 323K | -0.81% |
| 2026-08-10 | 11.39 | 11.73 | 10.92 | 11.06 | 555K | -4.24% |
| 2026-08-07 | 11.56 | 11.89 | 11.46 | 11.55 | 340K | -0.35% |
| 2026-08-06 | 11.35 | 11.64 | 11.08 | 11.59 | 688K | +3.85% |
| 2026-08-05 | 11.51 | 11.63 | 10.54 | 11.16 | 1.02M | +3.81% |
| 2026-08-04 | 10.80 | 10.81 | 10.42 | 10.75 | 413K | 0.00% |
| 2026-08-03 | 10.77 | 10.91 | 10.61 | 10.75 | 413K | +0.75% |
| 2026-07-31 | 10.65 | 10.71 | 10.27 | 10.67 | 424K | -0.56% |
| 2026-07-30 | 10.90 | 11.09 | 10.63 | 10.73 | 453K | -1.83% |
| 2026-07-29 | 11.52 | 11.68 | 10.80 | 10.93 | 765K | -4.71% |
| 2026-07-28 | 11.11 | 11.60 | 11.11 | 11.47 | 608K | +4.75% |
| 2026-07-27 | 10.76 | 11.19 | 10.64 | 10.95 | 649K | +2.91% |
| 2026-07-24 | 10.58 | 11.57 | 10.57 | 10.64 | 957K | +2.11% |
ARDT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARDT — Frequently Asked Questions
Quick answers to the most common questions about buying ARDT stock.
How has ARDT stock performed recently?
ARDT declined -21.6% over the past year, below its 5-year annualized CAGR of -8.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ARDT's all-time high price?
Ardent Health Inc. reached $20.72 on 2024-10-16. The 52-week high is $15.48. Current 1-year return of -21.6% places the stock further from historical peaks.
Where can I download ARDT historical price data?
This page provides ARDT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.