Ardent Health Partners, LLC (ARDT) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
ARDT Historical Performance
Short-Term Returns
ARDT Stock Price Trajectory (2024–2026)
As of May 8, 2026, Ardent Health Partners, LLC (ARDT) trades at $9.88, representing a -30.5% return over the past year. The stock has delivered a -38.5% total return over five years (-9.3% 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 -52.3%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCA (+18.9% 1Y), THC (+27.4% 1Y), and CYH (-11.7% 1Y), ARDT has underperformed the peer group average. Compare ARDT vs HCA →
ARDT Historical Price Data (2025–2026)
Showing 30 of 454 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.52 | 9.98 | 9.48 | 9.88 | 657K | +5.44% |
| 2026-05-06 | 9.97 | 10.27 | 9.30 | 9.37 | 543K | -7.50% |
| 2026-05-05 | 9.96 | 10.27 | 9.62 | 10.13 | 489K | +1.50% |
| 2026-05-04 | 10.17 | 10.28 | 9.94 | 9.98 | 438K | -1.67% |
| 2026-05-01 | 9.91 | 10.28 | 9.76 | 10.15 | 690K | +4.00% |
| 2026-04-30 | 9.65 | 9.80 | 9.41 | 9.76 | 383K | +1.35% |
| 2026-04-29 | 9.68 | 9.80 | 9.63 | 9.63 | 335K | -0.82% |
| 2026-04-28 | 10.09 | 10.09 | 9.63 | 9.71 | 280K | -3.29% |
| 2026-04-27 | 9.68 | 10.10 | 9.47 | 10.04 | 205K | +3.61% |
| 2026-04-24 | 9.26 | 9.69 | 9.11 | 9.69 | 358K | +0.10% |
| 2026-04-23 | 9.88 | 10.01 | 9.66 | 9.68 | 346K | -1.73% |
| 2026-04-22 | 9.76 | 9.91 | 9.75 | 9.85 | 197K | +1.13% |
| 2026-04-21 | 10.21 | 10.24 | 9.72 | 9.74 | 421K | -4.13% |
| 2026-04-20 | 9.99 | 10.34 | 9.89 | 10.16 | 355K | +2.52% |
| 2026-04-17 | 9.71 | 10.04 | 9.57 | 9.91 | 578K | +4.98% |
| 2026-04-16 | 9.44 | 9.54 | 9.32 | 9.44 | 251K | 0.00% |
| 2026-04-15 | 9.39 | 9.54 | 9.28 | 9.44 | 260K | +0.21% |
| 2026-04-14 | 9.24 | 9.51 | 9.24 | 9.42 | 352K | +1.62% |
| 2026-04-13 | 9.30 | 9.32 | 9.09 | 9.27 | 218K | -1.38% |
| 2026-04-10 | 9.54 | 9.54 | 9.30 | 9.40 | 250K | -1.36% |
| 2026-04-09 | 9.25 | 9.74 | 9.23 | 9.53 | 275K | +2.14% |
| 2026-04-08 | 9.37 | 9.54 | 9.30 | 9.33 | 582K | +3.44% |
| 2026-04-07 | 9.00 | 9.12 | 8.91 | 9.02 | 222K | +0.78% |
| 2026-04-06 | 8.60 | 8.96 | 8.60 | 8.95 | 293K | +3.35% |
| 2026-04-02 | 8.39 | 8.66 | 8.35 | 8.66 | 297K | -0.12% |
| 2026-04-01 | 8.59 | 8.67 | 8.52 | 8.67 | 254K | +1.29% |
| 2026-03-31 | 8.38 | 8.63 | 8.34 | 8.56 | 448K | +3.63% |
| 2026-03-30 | 8.61 | 8.62 | 8.25 | 8.26 | 202K | -3.84% |
| 2026-03-27 | 8.65 | 8.66 | 8.49 | 8.59 | 264K | -2.16% |
| 2026-03-26 | 8.76 | 8.97 | 8.72 | 8.78 | 302K | 0.00% |
See ARDT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARDT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARDT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonARDT — Frequently Asked Questions
Quick answers to the most common questions about buying ARDT stock.
How has ARDT stock performed recently?
ARDT declined -30.5% over the past year, below its 5-year annualized CAGR of -9.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARDT's all-time high price?
Ardent Health Partners, LLC reached $20.72 on 2024-10-16. The 52-week high is $15.48. Current 1-year return of -30.5% 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.