Ardent Health Partners, LLC (ARDT) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ARDT Stock Price Trajectory (2024–2026)
As of March 1, 2026, Ardent Health Partners, LLC (ARDT) trades at $9.39, representing a -35.9% return over the past year. The stock has delivered a -10.2% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $20.72 on October 16, 2024. From this peak, ARDT has corrected -54.7%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCA (+72.9% 1Y), THC (+89.1% 1Y), and MPW (-7.8% 1Y), ARDT has underperformed the peer group average. Compare ARDT vs HCA →
Historical Price Data
Showing 30 of 406 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 9.43 | 9.61 | 9.12 | 9.39 | 9 | -0.95% |
| 2026-02-26 | 9.83 | 9.85 | 9.46 | 9.48 | 9 | -3.85% |
| 2026-02-25 | 9.81 | 9.92 | 9.68 | 9.86 | 9 | +2.49% |
| 2026-02-24 | 9.65 | 9.65 | 9.51 | 9.62 | 9 | -0.93% |
| 2026-02-23 | 9.46 | 9.74 | 9.36 | 9.71 | 9 | +3.19% |
| 2026-02-20 | 9.44 | 9.54 | 9.26 | 9.41 | 9 | -1.57% |
| 2026-02-19 | 9.57 | 9.66 | 9.38 | 9.56 | 275K | -2.05% |
| 2026-02-18 | 9.76 | 9.96 | 9.61 | 9.76 | 403K | +0.83% |
| 2026-02-17 | 9.68 | 9.68 | 9.68 | 9.68 | 2K | +0.83% |
| 2026-02-13 | 9.50 | 9.71 | 9.43 | 9.60 | 384K | +1.27% |
| 2026-02-12 | 9.45 | 9.55 | 9.24 | 9.48 | 456K | +1.39% |
| 2026-02-11 | 8.95 | 9.45 | 8.86 | 9.35 | 359K | +4.12% |
| 2026-02-10 | 9.01 | 9.19 | 8.94 | 8.98 | 255K | -0.33% |
| 2026-02-09 | 8.87 | 9.11 | 8.84 | 9.01 | 317K | +0.78% |
| 2026-02-06 | 8.68 | 8.97 | 8.68 | 8.94 | 1.03M | +4.20% |
| 2026-02-05 | 8.69 | 8.72 | 8.44 | 8.58 | 310K | +0.35% |
| 2026-02-04 | 8.56 | 8.83 | 8.52 | 8.55 | 406K | +0.59% |
| 2026-02-03 | 8.51 | 8.85 | 8.40 | 8.50 | 422K | -1.05% |
| 2026-02-02 | 8.15 | 8.69 | 8.15 | 8.59 | 599K | +5.14% |
| 2026-01-30 | 8.16 | 8.28 | 8.07 | 8.17 | 459K | -0.85% |
| 2026-01-29 | 8.30 | 8.30 | 8.10 | 8.24 | 253K | -0.12% |
| 2026-01-28 | 8.28 | 8.32 | 8.12 | 8.25 | 298K | -0.72% |
| 2026-01-27 | 8.48 | 8.48 | 8.21 | 8.31 | 363K | -1.77% |
| 2026-01-26 | 8.56 | 8.66 | 8.34 | 8.46 | 266K | -1.17% |
| 2026-01-24 | 8.58 | 8.61 | 8.41 | 8.56 | 250K | 0.00% |
| 2026-01-23 | 8.58 | 8.61 | 8.40 | 8.56 | 368K | -0.81% |
| 2026-01-22 | 8.53 | 8.79 | 8.53 | 8.63 | 303K | +1.05% |
| 2026-01-21 | 8.39 | 8.54 | 8.36 | 8.54 | 411K | +2.89% |
| 2026-01-20 | 8.49 | 8.64 | 8.22 | 8.30 | 393K | -3.49% |
| 2026-01-16 | 8.82 | 8.82 | 8.57 | 8.60 | 453K | -3.37% |
See ARDT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARDT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ARDT vs AGIO
See how ARDT stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has ARDT stock performed recently?
ARDT declined -35.9% over the past year, below its 5-year annualized CAGR of -10.2%. 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 $15.55. Current 1-year return of -35.9% 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.