Ardent Health, Inc. (ARDT) stock
ARDTNYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 8/3036% below fair value
$12.03−0.27 (-2.20%)
Close on Oct 30, 2026Market cap $1.70BP/E 21.9Yield –
Price history
Ardent Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.03
-2.20% on the day
52-week range
$7.71 – $15.09
-20.3% from the high
Change over 52 weeks
-17.5%
From $14.58 on Oct 30, 2025
Average volume
469,173
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.43 | $12.43 | $11.96 | $12.03 | -2.20% | 380,272 |
| Oct 29, 2026 | $12.08 | $12.34 | $11.98 | $12.30 | +3.10% | 602,600 |
| Oct 28, 2026 | $11.82 | $12.05 | $11.77 | $11.93 | +0.85% | 377,463 |
| Oct 27, 2026 | $12.23 | $12.25 | $11.70 | $11.83 | -2.87% | 372,716 |
| Oct 26, 2026 | $12.13 | $12.47 | $12.05 | $12.18 | -0.73% | 237,153 |
| Oct 23, 2026 | $12.22 | $12.36 | $12.13 | $12.27 | -0.73% | 358,698 |
| Oct 22, 2026 | $12.14 | $12.38 | $12.05 | $12.36 | +2.49% | 330,719 |
| Oct 21, 2026 | $12.08 | $12.21 | $11.95 | $12.06 | -0.50% | 314,064 |
| Oct 20, 2026 | $11.84 | $12.13 | $11.84 | $12.12 | +3.68% | 343,083 |
| Oct 19, 2026 | $11.94 | $12.02 | $11.69 | $11.69 | -2.18% | 340,261 |
| Oct 16, 2026 | $12.33 | $12.47 | $11.95 | $11.95 | -2.05% | 660,136 |
| Oct 15, 2026 | $11.99 | $12.23 | $11.70 | $12.20 | +2.09% | 537,642 |
| Oct 14, 2026 | $11.72 | $12.00 | $11.55 | $11.95 | +2.22% | 1,045,228 |
| Oct 13, 2026 | $11.58 | $11.81 | $11.03 | $11.69 | +1.39% | 630,404 |
| Oct 12, 2026 | $11.36 | $11.63 | $11.03 | $11.53 | +2.04% | 574,199 |
| Oct 9, 2026 | $11.08 | $11.44 | $10.91 | $11.30 | +2.08% | 568,333 |
| Oct 8, 2026 | $10.92 | $11.13 | $10.71 | $11.07 | +1.75% | 722,110 |
| Oct 7, 2026 | $10.55 | $10.95 | $10.55 | $10.88 | +1.87% | 684,128 |
| Oct 6, 2026 | $10.63 | $10.84 | $10.49 | $10.68 | +1.23% | 290,304 |
| Oct 5, 2026 | $10.34 | $10.73 | $10.34 | $10.55 | +2.03% | 376,734 |
| Oct 2, 2026 | $10.29 | $10.56 | $10.26 | $10.34 | +0.88% | 280,601 |
| Oct 1, 2026 | $10.22 | $10.40 | $10.08 | $10.25 | -0.87% | 333,131 |
| Sep 30, 2026 | $10.62 | $10.62 | $10.31 | $10.34 | -2.27% | 363,302 |
| Sep 29, 2026 | $10.44 | $10.63 | $10.29 | $10.58 | +1.05% | 396,293 |
| Sep 28, 2026 | $10.50 | $10.74 | $10.33 | $10.47 | -0.66% | 408,687 |
| Sep 25, 2026 | $10.45 | $10.69 | $10.36 | $10.54 | +0.57% | 251,881 |
| Sep 24, 2026 | $10.65 | $10.81 | $10.44 | $10.48 | -1.50% | 470,713 |
| Sep 23, 2026 | $10.71 | $11.03 | $10.47 | $10.64 | -2.83% | 427,227 |
| Sep 22, 2026 | $10.70 | $11.03 | $10.68 | $10.95 | +3.20% | 504,171 |
| Sep 21, 2026 | $10.51 | $10.61 | $10.36 | $10.61 | +1.24% | 456,771 |
| Sep 18, 2026 | $10.71 | $10.71 | $10.41 | $10.48 | -2.06% | 501,991 |
| Sep 17, 2026 | $10.90 | $10.90 | $10.63 | $10.70 | -0.19% | 412,271 |
| Sep 16, 2026 | $10.69 | $10.82 | $10.59 | $10.72 | +0.28% | 565,580 |
| Sep 15, 2026 | $10.89 | $10.94 | $10.43 | $10.69 | -2.82% | 528,222 |
| Sep 14, 2026 | $11.11 | $11.28 | $10.88 | $11.00 | +0.18% | 386,069 |
| Sep 11, 2026 | $11.07 | $11.11 | $10.86 | $10.98 | +0.73% | 349,553 |
| Sep 10, 2026 | $11.03 | $11.22 | $10.65 | $10.90 | -2.24% | 501,939 |
| Sep 9, 2026 | $10.63 | $11.21 | $10.52 | $11.15 | +3.72% | 563,590 |
| Sep 8, 2026 | $10.88 | $10.94 | $10.64 | $10.75 | -1.47% | 560,998 |
| Sep 4, 2026 | $10.57 | $10.93 | $10.50 | $10.91 | +1.39% | 449,033 |
| Sep 3, 2026 | $11.05 | $11.07 | $10.74 | $10.76 | -1.37% | 509,470 |
| Sep 2, 2026 | $11.10 | $11.13 | $10.81 | $10.91 | -0.27% | 527,209 |
| Sep 1, 2026 | $10.83 | $11.27 | $10.83 | $10.94 | +1.11% | 289,102 |
| Aug 31, 2026 | $10.87 | $10.92 | $10.78 | $10.82 | -1.28% | 170,849 |
| Aug 28, 2026 | $11.10 | $11.10 | $10.71 | $10.96 | -0.27% | 238,287 |
| Aug 27, 2026 | $11.30 | $11.38 | $10.92 | $10.99 | -2.14% | 361,043 |
| Aug 26, 2026 | $11.26 | $11.55 | $11.21 | $11.23 | -0.62% | 385,193 |
| Aug 25, 2026 | $11.28 | $11.46 | $11.00 | $11.30 | +0.44% | 364,103 |
| Aug 24, 2026 | $10.99 | $11.30 | $10.95 | $11.25 | +2.37% | 420,273 |
| Aug 21, 2026 | $10.51 | $11.02 | $10.35 | $10.99 | +4.87% | 239,137 |
| Aug 20, 2026 | $10.58 | $10.74 | $10.40 | $10.48 | -1.32% | 237,647 |
| Aug 19, 2026 | $11.02 | $11.28 | $10.61 | $10.62 | -2.84% | 369,620 |
| Aug 18, 2026 | $11.03 | $11.08 | $10.85 | $10.93 | +0.37% | 274,730 |
| Aug 17, 2026 | $10.87 | $10.96 | $10.80 | $10.89 | -0.18% | 220,033 |
| Aug 14, 2026 | $10.96 | $11.15 | $10.85 | $10.91 | -1.00% | 250,365 |
| Aug 13, 2026 | $11.18 | $11.32 | $10.94 | $11.02 | -0.72% | 244,823 |
| Aug 12, 2026 | $10.89 | $11.10 | $10.69 | $11.10 | +1.19% | 297,178 |
| Aug 11, 2026 | $11.13 | $11.32 | $10.96 | $10.97 | -0.81% | 323,311 |
| Aug 10, 2026 | $11.39 | $11.73 | $10.92 | $11.06 | -4.24% | 555,273 |
| Aug 7, 2026 | $11.56 | $11.89 | $11.46 | $11.55 | -0.35% | 339,805 |
| Aug 6, 2026 | $11.35 | $11.64 | $11.08 | $11.59 | +3.85% | 687,902 |
| Aug 5, 2026 | $11.51 | $11.63 | $10.54 | $11.16 | +3.81% | 1,016,028 |
| Aug 4, 2026 | $10.80 | $10.81 | $10.42 | $10.75 | 0.00% | 413,476 |
| Aug 3, 2026 | $10.77 | $10.91 | $10.61 | $10.75 | +0.75% | 412,589 |
| Jul 31, 2026 | $10.65 | $10.71 | $10.27 | $10.67 | -0.56% | 423,920 |
| Jul 30, 2026 | $10.90 | $11.09 | $10.63 | $10.73 | -1.83% | 452,726 |
| Jul 29, 2026 | $11.52 | $11.68 | $10.80 | $10.93 | -4.71% | 764,765 |
| Jul 28, 2026 | $11.11 | $11.60 | $11.11 | $11.47 | +4.75% | 608,224 |
| Jul 27, 2026 | $10.76 | $11.19 | $10.64 | $10.95 | +2.91% | 648,846 |
| Jul 24, 2026 | $10.58 | $11.57 | $10.57 | $10.64 | +2.11% | 957,160 |
| Jul 23, 2026 | $10.17 | $10.42 | $10.03 | $10.42 | +0.48% | 392,855 |
| Jul 22, 2026 | $10.44 | $10.48 | $10.29 | $10.37 | -0.77% | 281,643 |
| Jul 21, 2026 | $10.34 | $10.60 | $10.18 | $10.45 | +0.10% | 428,429 |
| Jul 20, 2026 | $10.11 | $10.47 | $10.11 | $10.44 | +2.86% | 583,897 |
| Jul 17, 2026 | $10.10 | $10.32 | $10.00 | $10.15 | -0.49% | 390,716 |
| Jul 16, 2026 | $9.95 | $10.23 | $9.79 | $10.20 | +4.08% | 559,353 |
| Jul 15, 2026 | $9.65 | $9.85 | $9.52 | $9.80 | 0.00% | 669,613 |
| Jul 14, 2026 | $9.25 | $9.97 | $9.01 | $9.80 | -2.68% | 635,961 |
| Jul 13, 2026 | $9.93 | $10.35 | $9.93 | $10.07 | -0.10% | 437,325 |
| Jul 10, 2026 | $10.08 | $10.29 | $9.90 | $10.08 | -0.10% | 416,783 |
| Jul 9, 2026 | $9.98 | $10.24 | $9.82 | $10.09 | -0.59% | 375,584 |
| Jul 8, 2026 | $10.77 | $10.77 | $10.13 | $10.15 | -6.19% | 625,013 |
| Jul 7, 2026 | $10.91 | $11.01 | $10.75 | $10.82 | 0.00% | 402,811 |
| Jul 6, 2026 | $10.81 | $11.03 | $10.46 | $10.82 | +0.56% | 643,403 |
| Jul 2, 2026 | $10.26 | $10.78 | $10.20 | $10.76 | +6.22% | 677,502 |
| Jul 1, 2026 | $9.89 | $10.39 | $9.89 | $10.13 | +2.95% | 625,385 |
| Jun 30, 2026 | $9.98 | $10.00 | $9.77 | $9.84 | -0.91% | 477,150 |
| Jun 29, 2026 | $9.76 | $10.05 | $9.44 | $9.93 | +2.06% | 527,811 |
| Jun 26, 2026 | $9.36 | $9.75 | $9.31 | $9.73 | +3.95% | 1,008,727 |
| Jun 25, 2026 | $9.54 | $9.58 | $9.31 | $9.36 | -0.43% | 604,271 |
| Jun 24, 2026 | $9.31 | $9.54 | $9.29 | $9.40 | +2.40% | 526,262 |
| Jun 23, 2026 | $8.99 | $9.28 | $8.98 | $9.18 | +1.66% | 334,462 |
| Jun 22, 2026 | $8.86 | $9.14 | $8.86 | $9.03 | +1.35% | 410,169 |
| Jun 18, 2026 | $9.09 | $9.38 | $8.84 | $8.91 | -1.87% | 505,788 |
| Jun 17, 2026 | $9.24 | $9.66 | $9.05 | $9.08 | -1.94% | 342,556 |
| Jun 16, 2026 | $9.60 | $9.65 | $9.26 | $9.26 | -2.53% | 1,282,632 |
| Jun 15, 2026 | $9.42 | $9.56 | $9.06 | $9.50 | +1.60% | 801,452 |
| Jun 12, 2026 | $9.69 | $9.70 | $9.33 | $9.35 | -3.31% | 487,620 |
| Jun 11, 2026 | $9.33 | $9.78 | $9.22 | $9.67 | +3.76% | 564,087 |
| Jun 10, 2026 | $9.34 | $9.47 | $9.18 | $9.32 | -0.96% | 514,610 |
| Jun 9, 2026 | $8.78 | $9.43 | $8.76 | $9.41 | +6.57% | 556,318 |
| Jun 8, 2026 | $8.60 | $8.83 | $8.23 | $8.83 | +1.73% | 901,965 |
| Jun 5, 2026 | $8.73 | $8.90 | $8.59 | $8.68 | +0.93% | 410,985 |
| Jun 4, 2026 | $7.95 | $8.60 | $7.95 | $8.60 | +9.83% | 1,533,771 |
| Jun 3, 2026 | $8.45 | $8.48 | $7.71 | $7.83 | -15.53% | 1,915,191 |
| Jun 2, 2026 | $9.16 | $9.30 | $9.05 | $9.27 | +0.54% | 369,964 |
| Jun 1, 2026 | $9.23 | $9.30 | $9.04 | $9.22 | -0.11% | 289,712 |
| May 29, 2026 | $9.48 | $9.53 | $9.19 | $9.23 | -2.43% | 909,475 |
| May 28, 2026 | $9.29 | $9.52 | $9.24 | $9.46 | +0.64% | 291,196 |
| May 27, 2026 | $9.35 | $9.51 | $9.28 | $9.40 | +1.18% | 267,701 |
| May 26, 2026 | $9.20 | $9.34 | $8.99 | $9.29 | +0.65% | 284,534 |
| May 22, 2026 | $9.19 | $9.39 | $9.08 | $9.23 | +0.22% | 379,671 |
| May 21, 2026 | $9.31 | $9.38 | $9.00 | $9.21 | -2.54% | 342,470 |
| May 20, 2026 | $9.77 | $9.77 | $9.28 | $9.45 | -3.57% | 415,985 |
| May 19, 2026 | $10.15 | $10.24 | $9.73 | $9.80 | -3.35% | 434,222 |
| May 18, 2026 | $10.18 | $10.40 | $10.08 | $10.14 | +0.40% | 368,593 |
| May 15, 2026 | $10.17 | $10.38 | $9.97 | $10.10 | -2.13% | 519,082 |
| May 14, 2026 | $9.99 | $10.36 | $9.88 | $10.32 | +4.14% | 308,677 |
| May 13, 2026 | $9.96 | $10.02 | $9.73 | $9.91 | -1.59% | 420,617 |
| May 12, 2026 | $9.95 | $10.31 | $9.78 | $10.07 | +1.21% | 267,094 |
| May 11, 2026 | $9.66 | $10.35 | $9.51 | $9.95 | -1.58% | 400,708 |
| May 8, 2026 | $9.91 | $10.27 | $9.73 | $10.11 | +2.12% | 385,489 |
| May 7, 2026 | $9.52 | $9.98 | $9.48 | $9.90 | +5.66% | 728,208 |
| May 6, 2026 | $9.97 | $10.27 | $9.31 | $9.37 | -7.50% | 547,536 |
| May 5, 2026 | $9.96 | $10.27 | $9.62 | $10.13 | +1.50% | 492,300 |
| May 4, 2026 | $10.12 | $10.28 | $9.94 | $9.98 | -1.67% | 446,355 |
| May 1, 2026 | $9.91 | $10.28 | $9.76 | $10.15 | +4.00% | 758,879 |
| Apr 30, 2026 | $9.65 | $9.81 | $9.41 | $9.76 | +1.35% | 456,088 |
| Apr 29, 2026 | $9.68 | $9.80 | $9.62 | $9.63 | -0.82% | 341,425 |
| Apr 28, 2026 | $10.09 | $10.10 | $9.62 | $9.71 | -3.29% | 293,034 |
| Apr 27, 2026 | $9.65 | $10.10 | $9.48 | $10.04 | +3.61% | 241,882 |
| Apr 24, 2026 | $9.30 | $9.70 | $9.11 | $9.69 | +0.10% | 388,465 |
| Apr 23, 2026 | $9.88 | $10.01 | $9.66 | $9.68 | -1.73% | 348,710 |
| Apr 22, 2026 | $9.76 | $9.91 | $9.70 | $9.85 | +1.13% | 204,685 |
| Apr 21, 2026 | $10.21 | $10.28 | $9.72 | $9.74 | -4.13% | 430,693 |
| Apr 20, 2026 | $9.89 | $10.34 | $9.89 | $10.16 | +2.52% | 359,547 |
| Apr 17, 2026 | $9.62 | $10.03 | $9.57 | $9.91 | +4.98% | 585,046 |
| Apr 16, 2026 | $9.38 | $9.54 | $9.33 | $9.44 | 0.00% | 288,629 |
| Apr 15, 2026 | $9.39 | $9.54 | $9.10 | $9.44 | +0.21% | 271,150 |
| Apr 14, 2026 | $9.24 | $9.51 | $9.24 | $9.42 | +1.62% | 355,527 |
| Apr 13, 2026 | $9.30 | $9.32 | $9.09 | $9.27 | -1.38% | 265,400 |
| Apr 10, 2026 | $9.54 | $9.54 | $9.30 | $9.40 | -1.36% | 304,580 |
| Apr 9, 2026 | $9.25 | $9.74 | $9.17 | $9.53 | +2.14% | 275,330 |
| Apr 8, 2026 | $9.37 | $9.54 | $9.30 | $9.33 | +3.44% | 589,433 |
| Apr 7, 2026 | $9.00 | $9.12 | $8.91 | $9.02 | +0.78% | 231,858 |
| Apr 6, 2026 | $8.64 | $8.96 | $8.60 | $8.95 | +3.35% | 299,289 |
| Apr 2, 2026 | $8.48 | $8.67 | $8.30 | $8.66 | -0.12% | 300,493 |
| Apr 1, 2026 | $8.59 | $8.67 | $8.52 | $8.67 | +1.29% | 260,313 |
| Mar 31, 2026 | $8.38 | $8.63 | $8.34 | $8.56 | +3.63% | 469,876 |
| Mar 30, 2026 | $8.61 | $8.62 | $8.25 | $8.26 | -3.84% | 218,690 |
| Mar 27, 2026 | $8.65 | $8.67 | $8.49 | $8.59 | -2.16% | 278,633 |
| Mar 26, 2026 | $8.76 | $8.98 | $8.72 | $8.78 | 0.00% | 317,803 |
| Mar 25, 2026 | $8.67 | $8.79 | $8.55 | $8.78 | +2.21% | 246,571 |
| Mar 24, 2026 | $8.55 | $8.64 | $8.37 | $8.59 | -0.58% | 381,469 |
| Mar 23, 2026 | $8.67 | $8.82 | $8.60 | $8.64 | +2.01% | 434,293 |
| Mar 20, 2026 | $8.77 | $8.77 | $8.37 | $8.47 | -2.64% | 763,549 |
| Mar 19, 2026 | $8.99 | $9.06 | $8.65 | $8.70 | -3.65% | 384,739 |
| Mar 18, 2026 | $9.28 | $9.37 | $8.92 | $9.03 | -2.90% | 292,593 |
| Mar 17, 2026 | $9.35 | $9.51 | $9.16 | $9.30 | +0.54% | 263,834 |
| Mar 16, 2026 | $9.39 | $9.54 | $9.23 | $9.25 | -1.49% | 322,657 |
| Mar 13, 2026 | $9.30 | $9.39 | $9.15 | $9.39 | +1.62% | 302,232 |
| Mar 12, 2026 | $8.93 | $9.27 | $8.91 | $9.24 | +2.44% | 352,012 |
| Mar 11, 2026 | $8.95 | $9.09 | $8.83 | $9.02 | -0.22% | 248,511 |
| Mar 10, 2026 | $9.20 | $9.20 | $8.78 | $9.04 | -1.42% | 432,210 |
| Mar 9, 2026 | $8.74 | $9.19 | $8.56 | $9.17 | +3.03% | 742,748 |
| Mar 6, 2026 | $9.25 | $9.32 | $8.77 | $8.90 | -5.72% | 442,569 |
| Mar 5, 2026 | $8.62 | $9.81 | $8.62 | $9.44 | -2.07% | 881,326 |
| Mar 4, 2026 | $9.45 | $9.81 | $9.36 | $9.64 | +2.44% | 389,489 |
| Mar 3, 2026 | $9.28 | $9.44 | $8.91 | $9.41 | -0.74% | 319,153 |
| Mar 2, 2026 | $9.24 | $9.58 | $9.24 | $9.48 | +0.96% | 343,187 |
| Feb 27, 2026 | $9.34 | $9.61 | $9.12 | $9.39 | -0.95% | 429,627 |
| Feb 26, 2026 | $9.83 | $9.88 | $9.45 | $9.48 | -3.85% | 820,245 |
| Feb 25, 2026 | $9.77 | $9.98 | $9.66 | $9.86 | +2.49% | 436,454 |
| Feb 24, 2026 | $9.69 | $9.71 | $9.50 | $9.62 | -0.93% | 350,821 |
| Feb 23, 2026 | $9.42 | $9.75 | $9.36 | $9.71 | +3.19% | 494,794 |
| Feb 20, 2026 | $9.49 | $9.54 | $9.26 | $9.41 | -1.57% | 294,594 |
| Feb 19, 2026 | $9.57 | $9.66 | $9.37 | $9.56 | -2.05% | 334,990 |
| Feb 18, 2026 | $9.76 | $9.96 | $9.61 | $9.76 | -0.20% | 460,055 |
| Feb 17, 2026 | $9.68 | $9.91 | $9.55 | $9.78 | +1.88% | 448,326 |
| Feb 13, 2026 | $9.50 | $9.71 | $9.43 | $9.60 | +1.27% | 384,535 |
| Feb 12, 2026 | $9.45 | $9.55 | $9.24 | $9.48 | +1.39% | 455,525 |
| Feb 11, 2026 | $8.95 | $9.45 | $8.86 | $9.35 | +4.12% | 359,350 |
| Feb 10, 2026 | $9.01 | $9.19 | $8.94 | $8.98 | -0.33% | 255,558 |
| Feb 9, 2026 | $8.87 | $9.11 | $8.84 | $9.01 | +0.78% | 317,355 |
| Feb 6, 2026 | $8.68 | $8.97 | $8.68 | $8.94 | +4.20% | 1,030,398 |
| Feb 5, 2026 | $8.69 | $8.72 | $8.44 | $8.58 | +0.35% | 310,258 |
| Feb 4, 2026 | $8.56 | $8.83 | $8.52 | $8.55 | +0.59% | 440,826 |
| Feb 3, 2026 | $8.51 | $8.85 | $8.40 | $8.50 | -1.05% | 421,873 |
| Feb 2, 2026 | $8.15 | $8.69 | $8.15 | $8.59 | +5.14% | 598,841 |
| Jan 30, 2026 | $8.16 | $8.28 | $8.07 | $8.17 | -0.85% | 458,906 |
| Jan 29, 2026 | $8.30 | $8.30 | $8.10 | $8.24 | -0.12% | 253,051 |
| Jan 28, 2026 | $8.28 | $8.32 | $8.12 | $8.25 | -0.72% | 298,077 |
| Jan 27, 2026 | $8.48 | $8.48 | $8.21 | $8.31 | -1.77% | 362,752 |
| Jan 26, 2026 | $8.56 | $8.67 | $8.34 | $8.46 | -1.17% | 266,207 |
| Jan 23, 2026 | $8.58 | $8.61 | $8.40 | $8.56 | -0.81% | 368,012 |
| Jan 22, 2026 | $8.53 | $8.79 | $8.53 | $8.63 | +1.05% | 303,169 |
| Jan 21, 2026 | $8.39 | $8.54 | $8.36 | $8.54 | +2.89% | 410,929 |
| Jan 20, 2026 | $8.49 | $8.64 | $8.22 | $8.30 | -3.49% | 392,967 |
| Jan 16, 2026 | $8.82 | $8.82 | $8.58 | $8.60 | -3.37% | 452,665 |
| Jan 15, 2026 | $8.73 | $8.94 | $8.57 | $8.90 | +2.42% | 278,585 |
| Jan 14, 2026 | $8.80 | $8.84 | $8.53 | $8.69 | -1.70% | 552,397 |
| Jan 13, 2026 | $8.86 | $8.86 | $8.72 | $8.84 | -0.23% | 212,830 |
| Jan 12, 2026 | $8.81 | $8.91 | $8.70 | $8.86 | -0.11% | 287,519 |
| Jan 9, 2026 | $9.26 | $9.26 | $8.80 | $8.87 | -3.69% | 399,536 |
| Jan 8, 2026 | $9.03 | $9.24 | $9.03 | $9.21 | +1.99% | 554,570 |
| Jan 7, 2026 | $9.35 | $9.38 | $8.99 | $9.03 | -3.11% | 237,257 |
| Jan 6, 2026 | $8.95 | $9.34 | $8.94 | $9.32 | +4.25% | 336,047 |
| Jan 5, 2026 | $8.60 | $9.03 | $8.50 | $8.94 | +3.47% | 367,978 |
| Jan 2, 2026 | $8.81 | $8.81 | $8.54 | $8.64 | -2.15% | 389,114 |
| Dec 31, 2025 | $9.02 | $9.05 | $8.75 | $8.83 | -2.32% | 316,025 |
| Dec 30, 2025 | $8.97 | $9.13 | $8.92 | $9.04 | +0.89% | 475,805 |
| Dec 29, 2025 | $9.16 | $9.27 | $8.90 | $8.96 | -2.82% | 793,837 |
| Dec 26, 2025 | $8.97 | $9.31 | $8.82 | $9.22 | +2.79% | 583,014 |
| Dec 24, 2025 | $8.86 | $8.99 | $8.78 | $8.97 | +1.82% | 274,785 |
| Dec 23, 2025 | $8.81 | $8.87 | $8.70 | $8.81 | -0.11% | 495,646 |
| Dec 22, 2025 | $8.81 | $8.95 | $8.75 | $8.82 | +0.11% | 447,672 |
| Dec 19, 2025 | $8.87 | $8.97 | $8.81 | $8.81 | -1.34% | 435,455 |
| Dec 18, 2025 | $8.93 | $8.97 | $8.81 | $8.93 | -0.11% | 393,436 |
| Dec 17, 2025 | $8.88 | $9.02 | $8.81 | $8.94 | +0.11% | 392,578 |
| Dec 16, 2025 | $8.92 | $8.98 | $8.74 | $8.93 | +0.34% | 609,766 |
| Dec 15, 2025 | $8.87 | $8.95 | $8.71 | $8.90 | +1.25% | 419,253 |
| Dec 12, 2025 | $8.73 | $8.98 | $8.61 | $8.79 | +0.69% | 445,593 |
| Dec 11, 2025 | $8.64 | $8.79 | $8.55 | $8.73 | +2.22% | 619,633 |
| Dec 10, 2025 | $8.59 | $8.70 | $8.40 | $8.54 | -0.58% | 1,267,646 |
| Dec 9, 2025 | $8.65 | $8.81 | $8.59 | $8.59 | +0.12% | 613,367 |
| Dec 8, 2025 | $8.74 | $8.80 | $8.57 | $8.58 | -2.39% | 939,441 |
| Dec 5, 2025 | $8.94 | $8.94 | $8.66 | $8.79 | -0.90% | 546,457 |
| Dec 4, 2025 | $8.91 | $8.94 | $8.75 | $8.87 | -0.67% | 470,562 |
| Dec 3, 2025 | $8.88 | $8.97 | $8.79 | $8.93 | +0.56% | 460,872 |
| Dec 2, 2025 | $8.88 | $8.97 | $8.79 | $8.88 | +1.02% | 478,593 |
| Dec 1, 2025 | $8.80 | $9.00 | $8.70 | $8.79 | +0.11% | 482,633 |
| Nov 28, 2025 | $9.03 | $9.09 | $8.71 | $8.78 | -2.98% | 282,077 |
| Nov 26, 2025 | $9.09 | $9.21 | $9.04 | $9.05 | -0.88% | 352,526 |
| Nov 25, 2025 | $8.90 | $9.19 | $8.90 | $9.13 | +2.82% | 795,714 |
| Nov 24, 2025 | $8.97 | $9.15 | $8.85 | $8.88 | -0.67% | 796,126 |
| Nov 21, 2025 | $8.76 | $8.96 | $8.61 | $8.94 | +3.47% | 720,951 |
| Nov 20, 2025 | $8.72 | $8.88 | $8.55 | $8.64 | +0.12% | 690,102 |
| Nov 19, 2025 | $8.78 | $8.91 | $8.46 | $8.63 | -0.80% | 804,419 |
| Nov 18, 2025 | $8.56 | $9.08 | $8.51 | $8.70 | +5.07% | 1,105,808 |
| Nov 17, 2025 | $8.71 | $9.01 | $8.28 | $8.28 | -8.10% | 1,351,175 |
| Nov 14, 2025 | $9.04 | $9.35 | $8.85 | $9.01 | -3.12% | 1,924,929 |
| Nov 13, 2025 | $9.33 | $9.95 | $8.98 | $9.30 | -33.81% | 3,757,345 |
| Nov 12, 2025 | $13.97 | $14.56 | $13.95 | $14.05 | 0.00% | 608,561 |
| Nov 11, 2025 | $13.79 | $14.26 | $13.58 | $14.05 | +2.86% | 287,233 |
| Nov 10, 2025 | $14.10 | $14.10 | $13.48 | $13.66 | -5.14% | 396,982 |
| Nov 7, 2025 | $14.47 | $14.60 | $14.05 | $14.40 | -0.41% | 267,011 |
| Nov 6, 2025 | $14.53 | $14.82 | $14.34 | $14.46 | -1.43% | 260,407 |
| Nov 5, 2025 | $14.54 | $14.77 | $14.46 | $14.67 | +0.76% | 340,078 |
| Nov 4, 2025 | $14.56 | $14.99 | $14.56 | $14.56 | -0.82% | 373,769 |
| Nov 3, 2025 | $14.46 | $14.72 | $14.34 | $14.68 | +0.82% | 475,577 |
| Oct 31, 2025 | $14.45 | $14.68 | $14.38 | $14.56 | -0.14% | 209,099 |
| Oct 30, 2025 | $14.82 | $15.09 | $14.56 | $14.58 | -2.86% | 244,227 |
| Oct 29, 2025 | $15.07 | $15.48 | $14.97 | $15.01 | -0.53% | 272,643 |
| Oct 28, 2025 | $15.15 | $15.19 | $14.85 | $15.09 | -0.33% | 381,965 |
| Oct 27, 2025 | $15.21 | $15.34 | $15.02 | $15.14 | -0.46% | 358,254 |
| Oct 24, 2025 | $15.00 | $15.31 | $14.67 | $15.21 | +2.70% | 400,831 |
| Oct 23, 2025 | $14.74 | $14.94 | $14.52 | $14.81 | -0.20% | 269,473 |
| Oct 22, 2025 | $14.96 | $15.14 | $14.76 | $14.84 | -0.87% | 316,720 |
| Oct 21, 2025 | $14.79 | $15.08 | $14.77 | $14.97 | +1.84% | 353,766 |
| Oct 20, 2025 | $14.72 | $14.89 | $14.61 | $14.70 | – | 359,379 |
Seasonality
ARDT return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -9.8% | 6.3% | -7.5% | 3.3% | 4.2% | 0.5% | -7.0% | 10.7% | -2.4% | 7.0% | -23.9% | 3.7% |
| Months up | 0 of 2 | 1 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 3 of 3 | 1 of 3 | 2 of 3 | 0 of 2 | 2 of 2 |
| 2026 | -7.5% | 14.9% | -8.8% | 14.0% | -5.4% | 6.6% | 8.4% | 1.4% | -4.4% | 16.3% | ||
| 2025 | -12.2% | -2.3% | -6.2% | -7.4% | 13.7% | -5.7% | -22.4% | 19.7% | 4.4% | 9.9% | -39.7% | 0.6% |
| 2024 | 11.0% | -7.3% | -5.3% | -8.2% | 6.9% |