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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $10.22 | $12.47 | $10.08 | $12.03 | +16.34% | 10,359,979 |
| Sep 2026 | $10.83 | $11.28 | $10.29 | $10.34 | -4.44% | 9,424,072 |
| Aug 2026 | $10.77 | $11.89 | $10.35 | $10.82 | +1.41% | 7,821,665 |
| Jul 2026 | $9.89 | $11.68 | $9.01 | $10.67 | +8.43% | 12,001,914 |
| Jun 2026 | $9.23 | $10.05 | $7.71 | $9.84 | +6.61% | 14,365,503 |
| May 2026 | $9.91 | $10.40 | $8.99 | $9.23 | -5.43% | 8,968,792 |
| Apr 2026 | $8.59 | $10.34 | $8.30 | $9.76 | +14.02% | 7,091,577 |
| Mar 2026 | $9.24 | $9.81 | $8.25 | $8.56 | -8.84% | 8,828,144 |
| Feb 2026 | $8.15 | $9.98 | $8.15 | $9.39 | +14.93% | 8,644,425 |
| Jan 2026 | $8.81 | $9.38 | $8.07 | $8.17 | -7.47% | 7,182,568 |
| Dec 2025 | $8.80 | $9.31 | $8.40 | $8.83 | +0.57% | 11,962,069 |
| Nov 2025 | $14.46 | $14.99 | $8.28 | $8.78 | -39.70% | 15,590,790 |
| Oct 2025 | $13.15 | $15.48 | $12.96 | $14.56 | +9.89% | 7,923,468 |
| Sep 2025 | $12.70 | $14.20 | $12.55 | $13.25 | +4.41% | 8,333,094 |
| Aug 2025 | $10.56 | $13.20 | $10.10 | $12.69 | +19.72% | 8,235,220 |
| Jul 2025 | $13.61 | $14.62 | $10.46 | $10.60 | -22.40% | 9,991,871 |
| Jun 2025 | $14.48 | $15.08 | $12.44 | $13.66 | -5.66% | 6,165,762 |
| May 2025 | $12.58 | $15.43 | $12.42 | $14.48 | +13.75% | 6,643,563 |
| Apr 2025 | $13.36 | $13.41 | $11.31 | $12.73 | -7.42% | 7,235,296 |
| Mar 2025 | $15.13 | $15.55 | $12.87 | $13.75 | -6.21% | 12,406,516 |
| Feb 2025 | $14.82 | $15.59 | $13.55 | $14.66 | -2.27% | 7,915,573 |
| Jan 2025 | $17.09 | $17.29 | $13.63 | $15.00 | -12.18% | 7,540,429 |
| Dec 2024 | $16.06 | $17.34 | $15.62 | $17.08 | +6.88% | 5,526,787 |
| Nov 2024 | $17.59 | $18.19 | $14.58 | $15.98 | -8.16% | 5,063,263 |
| Oct 2024 | $18.34 | $20.72 | $17.28 | $17.40 | -5.33% | 6,615,402 |
| Sep 2024 | $19.83 | $20.30 | $16.73 | $18.38 | -7.31% | 9,455,089 |
| Aug 2024 | $17.66 | $20.13 | $15.30 | $19.83 | +10.97% | 7,722,975 |
| Jul 2024 | $15.00 | $18.08 | $15.00 | $17.87 | – | 9,208,579 |
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% |