Ardent Health Partners, LLC (ARDT) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +4.7%
- 3M
- +10.8%
- YTD
- +12.6%
- 1Y
- -26.9%
- 3Y
- -15.4%
- 5Y
- -9.5%
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
- +8.7%
ARDT Stock Price Trajectory (2024–2026)
As of June 28, 2026, Ardent Health Partners, LLC (ARDT) trades at $9.73, representing a -26.9% return over the past year. The stock has delivered a -41.5% total return over five years (-9.5% 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 -53.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HCA (+3.7% 1Y), THC (+9.5% 1Y), and CYH (-5.7% 1Y), ARDT has underperformed the peer group average. Compare ARDT vs HCA →
ARDT Historical Price Data · from 2024
Rows 1–50 of 488| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 9.36 | 9.73 | 9.31 | 9.73 | 496K | +3.95% |
| 2026-06-25 | 9.54 | 9.58 | 9.31 | 9.36 | 590K | -0.43% |
| 2026-06-24 | 9.31 | 9.54 | 9.31 | 9.40 | 446K | +2.40% |
| 2026-06-23 | 9.05 | 9.28 | 8.98 | 9.18 | 318K | +1.66% |
| 2026-06-22 | 8.90 | 9.14 | 8.86 | 9.03 | 381K | +1.35% |
| 2026-06-18 | 9.09 | 9.38 | 8.84 | 8.91 | 483K | -1.87% |
| 2026-06-17 | 9.24 | 9.66 | 9.05 | 9.08 | 329K | -1.94% |
| 2026-06-16 | 9.60 | 9.65 | 9.26 | 9.26 | 1.27M | -2.53% |
| 2026-06-15 | 9.42 | 9.56 | 9.06 | 9.50 | 783K | +1.60% |
| 2026-06-12 | 9.69 | 9.70 | 9.35 | 9.35 | 487K | -3.31% |
| 2026-06-11 | 9.33 | 9.78 | 9.22 | 9.67 | 550K | +3.76% |
| 2026-06-10 | 9.28 | 9.47 | 9.18 | 9.32 | 458K | -0.96% |
| 2026-06-09 | 8.78 | 9.43 | 8.76 | 9.41 | 541K | +6.57% |
| 2026-06-08 | 8.60 | 8.83 | 8.22 | 8.83 | 892K | +1.73% |
| 2026-06-05 | 8.77 | 8.88 | 8.59 | 8.68 | 401K | +0.93% |
| 2026-06-04 | 7.95 | 8.60 | 7.95 | 8.60 | 1.53M | +9.83% |
| 2026-06-03 | 8.45 | 8.48 | 7.71 | 7.83 | 1.91M | -15.53% |
| 2026-06-02 | 9.16 | 9.30 | 9.05 | 9.27 | 348K | +0.54% |
| 2026-06-01 | 9.16 | 9.30 | 9.04 | 9.22 | 284K | -0.11% |
| 2026-05-29 | 9.53 | 9.53 | 9.20 | 9.23 | 724K | -2.43% |
| 2026-05-28 | 9.29 | 9.52 | 9.29 | 9.46 | 284K | +0.64% |
| 2026-05-27 | 9.35 | 9.51 | 9.26 | 9.40 | 244K | +1.18% |
| 2026-05-26 | 9.20 | 9.34 | 8.98 | 9.29 | 270K | +0.65% |
| 2026-05-22 | 9.19 | 9.39 | 9.08 | 9.23 | 50K | +0.22% |
| 2026-05-21 | 9.31 | 9.38 | 9.00 | 9.21 | 332K | -2.54% |
| 2026-05-20 | 9.77 | 9.77 | 9.28 | 9.45 | 385K | -3.57% |
| 2026-05-19 | 10.14 | 10.23 | 9.73 | 9.80 | 354K | -3.35% |
| 2026-05-18 | 10.18 | 10.40 | 10.08 | 10.14 | 354K | +0.40% |
| 2026-05-15 | 10.29 | 10.38 | 9.97 | 10.10 | 499K | -2.13% |
| 2026-05-14 | 9.94 | 10.36 | 9.88 | 10.32 | 279K | +4.14% |
| 2026-05-13 | 9.96 | 10.02 | 9.73 | 9.91 | 399K | -1.59% |
| 2026-05-12 | 9.88 | 10.31 | 9.78 | 10.07 | 264K | +1.21% |
| 2026-05-11 | 10.04 | 10.35 | 9.51 | 9.95 | 394K | -1.58% |
| 2026-05-08 | 9.91 | 10.27 | 9.72 | 10.11 | 376K | +2.33% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -26.9% over the past year, below its 5-year annualized CAGR of -9.5%. 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 -26.9% 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.