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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.13 | $12.47 | $11.70 | $12.03 | -1.96% | 1,970,204 |
| Oct 19, 2026 | $11.94 | $12.38 | $11.69 | $12.27 | +2.68% | 1,686,825 |
| Oct 12, 2026 | $11.36 | $12.47 | $11.03 | $11.95 | +5.75% | 3,447,609 |
| Oct 5, 2026 | $10.34 | $11.44 | $10.34 | $11.30 | +9.28% | 2,641,609 |
| Sep 28, 2026 | $10.50 | $10.74 | $10.08 | $10.34 | -1.90% | 1,782,014 |
| Sep 21, 2026 | $10.51 | $11.03 | $10.36 | $10.54 | +0.57% | 2,110,763 |
| Sep 14, 2026 | $11.11 | $11.28 | $10.41 | $10.48 | -4.55% | 2,394,133 |
| Sep 8, 2026 | $10.88 | $11.22 | $10.52 | $10.98 | +0.64% | 1,976,080 |
| Aug 31, 2026 | $10.87 | $11.27 | $10.50 | $10.91 | -0.46% | 1,945,663 |
| Aug 24, 2026 | $10.99 | $11.55 | $10.71 | $10.96 | -0.27% | 1,768,899 |
| Aug 17, 2026 | $10.87 | $11.28 | $10.35 | $10.99 | +0.73% | 1,341,167 |
| Aug 10, 2026 | $11.39 | $11.73 | $10.69 | $10.91 | -5.54% | 1,670,950 |
| Aug 3, 2026 | $10.77 | $11.89 | $10.42 | $11.55 | +8.25% | 2,869,800 |
| Jul 27, 2026 | $10.76 | $11.68 | $10.27 | $10.67 | +0.28% | 2,898,481 |
| Jul 20, 2026 | $10.11 | $11.57 | $10.03 | $10.64 | +4.83% | 2,643,984 |
| Jul 13, 2026 | $9.93 | $10.35 | $9.01 | $10.15 | +0.69% | 2,692,968 |
| Jul 6, 2026 | $10.81 | $11.03 | $9.82 | $10.08 | -6.32% | 2,463,594 |
| Jun 29, 2026 | $9.76 | $10.78 | $9.44 | $10.76 | +10.59% | 2,307,848 |
| Jun 22, 2026 | $8.86 | $9.75 | $8.86 | $9.73 | +9.20% | 2,883,891 |
| Jun 15, 2026 | $9.42 | $9.66 | $8.84 | $8.91 | -4.71% | 2,932,428 |
| Jun 8, 2026 | $8.60 | $9.78 | $8.23 | $9.35 | +7.72% | 3,024,600 |
| Jun 1, 2026 | $9.23 | $9.30 | $7.71 | $8.68 | -5.96% | 4,519,623 |
| May 26, 2026 | $9.20 | $9.53 | $8.99 | $9.23 | 0.00% | 1,752,906 |
| May 18, 2026 | $10.18 | $10.40 | $9.00 | $9.23 | -8.61% | 1,940,941 |
| May 11, 2026 | $9.66 | $10.38 | $9.51 | $10.10 | -0.10% | 1,916,178 |
| May 4, 2026 | $10.12 | $10.28 | $9.31 | $10.11 | -0.39% | 2,599,888 |
| Apr 27, 2026 | $9.65 | $10.28 | $9.41 | $10.15 | +4.75% | 2,091,308 |
| Apr 20, 2026 | $9.89 | $10.34 | $9.11 | $9.69 | -2.22% | 1,732,100 |
| Apr 13, 2026 | $9.30 | $10.03 | $9.09 | $9.91 | +5.43% | 1,765,752 |
| Apr 6, 2026 | $8.64 | $9.74 | $8.60 | $9.40 | +8.55% | 1,700,490 |
| Mar 30, 2026 | $8.61 | $8.67 | $8.25 | $8.66 | +0.81% | 1,249,372 |
| Mar 23, 2026 | $8.67 | $8.98 | $8.37 | $8.59 | +1.42% | 1,658,769 |
| Mar 16, 2026 | $9.39 | $9.54 | $8.37 | $8.47 | -9.80% | 2,027,372 |
| Mar 9, 2026 | $8.74 | $9.39 | $8.56 | $9.39 | +5.51% | 2,077,713 |
| Mar 2, 2026 | $9.24 | $9.81 | $8.62 | $8.90 | -5.22% | 2,375,724 |
| Feb 23, 2026 | $9.42 | $9.98 | $9.12 | $9.39 | -0.21% | 2,531,941 |
| Feb 17, 2026 | $9.68 | $9.96 | $9.26 | $9.41 | -1.98% | 1,537,965 |
| Feb 9, 2026 | $8.87 | $9.71 | $8.84 | $9.60 | +7.38% | 1,772,323 |
| Feb 2, 2026 | $8.15 | $8.97 | $8.15 | $8.94 | +9.42% | 2,802,196 |
| Jan 26, 2026 | $8.56 | $8.67 | $8.07 | $8.17 | -4.56% | 1,638,993 |
| Jan 20, 2026 | $8.49 | $8.79 | $8.22 | $8.56 | -0.47% | 1,475,077 |
| Jan 12, 2026 | $8.81 | $8.94 | $8.53 | $8.60 | -3.04% | 1,783,996 |
| Jan 5, 2026 | $8.60 | $9.38 | $8.50 | $8.87 | +2.66% | 1,895,388 |
| Dec 29, 2025 | $9.16 | $9.27 | $8.54 | $8.64 | -6.29% | 1,974,781 |
| Dec 22, 2025 | $8.81 | $9.31 | $8.70 | $9.22 | +4.65% | 1,801,117 |
| Dec 15, 2025 | $8.87 | $9.02 | $8.71 | $8.81 | +0.23% | 2,250,488 |
| Dec 8, 2025 | $8.74 | $8.98 | $8.40 | $8.79 | 0.00% | 3,885,680 |
| Dec 1, 2025 | $8.80 | $9.00 | $8.66 | $8.79 | +0.11% | 2,439,117 |
| Nov 24, 2025 | $8.97 | $9.21 | $8.71 | $8.78 | -1.79% | 2,226,443 |
| Nov 17, 2025 | $8.71 | $9.08 | $8.28 | $8.94 | -0.78% | 4,672,455 |
| Nov 10, 2025 | $14.10 | $14.56 | $8.85 | $9.01 | -37.43% | 6,975,050 |
| Nov 3, 2025 | $14.46 | $14.99 | $14.05 | $14.40 | -1.10% | 1,716,842 |
| Oct 27, 2025 | $15.21 | $15.48 | $14.38 | $14.56 | -4.27% | 1,466,188 |
| Oct 20, 2025 | $14.72 | $15.31 | $14.52 | $15.21 | +3.96% | 1,700,169 |
| Oct 13, 2025 | $14.10 | $14.79 | $13.58 | $14.63 | +4.13% | 1,483,059 |
| Oct 6, 2025 | $13.97 | $14.95 | $13.87 | $14.05 | +0.21% | 1,854,574 |
| Sep 29, 2025 | $13.37 | $14.10 | $12.96 | $14.02 | +5.73% | 1,932,742 |
| Sep 22, 2025 | $12.81 | $13.68 | $12.70 | $13.26 | +3.43% | 1,427,528 |
| Sep 15, 2025 | $13.03 | $13.39 | $12.58 | $12.82 | -1.99% | 3,852,767 |
| Sep 8, 2025 | $13.25 | $14.20 | $12.92 | $13.08 | -0.61% | 1,677,420 |
| Sep 2, 2025 | $12.70 | $13.39 | $12.55 | $13.16 | +3.70% | 862,115 |
| Aug 25, 2025 | $12.93 | $12.97 | $12.41 | $12.69 | -2.23% | 1,383,790 |
| Aug 18, 2025 | $12.55 | $13.20 | $12.54 | $12.98 | +4.01% | 1,394,385 |
| Aug 11, 2025 | $11.86 | $12.95 | $11.82 | $12.48 | +4.96% | 2,025,599 |
| Aug 4, 2025 | $10.21 | $12.29 | $10.16 | $11.89 | +16.34% | 2,961,384 |
| Jul 28, 2025 | $11.14 | $11.18 | $10.10 | $10.22 | -7.59% | 1,741,377 |
| Jul 21, 2025 | $11.03 | $11.23 | $10.47 | $11.06 | -0.45% | 2,910,687 |
| Jul 14, 2025 | $14.17 | $14.62 | $11.11 | $11.11 | -21.59% | 3,392,251 |
| Jul 7, 2025 | $13.42 | $14.37 | $13.19 | $14.17 | +5.83% | 1,825,855 |
| Jun 30, 2025 | $13.76 | $14.01 | $13.28 | $13.39 | -2.12% | 772,335 |
| Jun 23, 2025 | $13.03 | $13.93 | $12.52 | $13.68 | +4.91% | 2,068,034 |
| Jun 16, 2025 | $13.19 | $13.35 | $12.44 | $13.04 | -0.84% | 1,320,475 |
| Jun 9, 2025 | $14.86 | $14.89 | $13.11 | $13.15 | -11.51% | 1,593,854 |
| Jun 2, 2025 | $14.48 | $15.08 | $14.28 | $14.86 | +2.62% | 1,002,827 |
| May 26, 2025 | $14.63 | $15.00 | $14.38 | $14.48 | -0.96% | 1,072,574 |
| May 19, 2025 | $14.98 | $15.34 | $14.38 | $14.62 | -5.13% | 1,118,367 |
| May 12, 2025 | $14.91 | $15.43 | $14.22 | $15.41 | +6.13% | 1,952,685 |
| May 5, 2025 | $13.16 | $15.00 | $12.98 | $14.52 | +10.25% | 2,049,773 |
| Apr 28, 2025 | $12.57 | $13.31 | $12.38 | $13.17 | +5.19% | 861,796 |
| Apr 21, 2025 | $12.39 | $12.70 | $11.31 | $12.52 | +0.08% | 1,286,332 |
| Apr 14, 2025 | $12.06 | $12.86 | $11.87 | $12.51 | +6.20% | 1,825,758 |
| Apr 7, 2025 | $11.74 | $12.95 | $11.60 | $11.78 | -3.44% | 1,837,673 |
| Mar 31, 2025 | $13.08 | $13.88 | $12.13 | $12.20 | -7.58% | 2,516,433 |
| Mar 24, 2025 | $13.15 | $13.45 | $12.87 | $13.20 | +0.46% | 2,185,032 |
| Mar 17, 2025 | $13.85 | $14.50 | $13.07 | $13.14 | -5.40% | 4,129,624 |
| Mar 10, 2025 | $14.62 | $15.00 | $13.19 | $13.89 | -4.73% | 2,745,837 |
| Mar 3, 2025 | $15.13 | $15.55 | $14.46 | $14.58 | -0.55% | 2,703,491 |
| Feb 24, 2025 | $14.00 | $15.59 | $13.55 | $14.66 | +5.47% | 3,963,864 |
| Feb 18, 2025 | $14.84 | $15.09 | $13.77 | $13.90 | -5.89% | 1,954,501 |
| Feb 10, 2025 | $15.05 | $15.22 | $14.31 | $14.77 | -1.53% | 915,850 |
| Feb 3, 2025 | $14.82 | $15.50 | $14.66 | $15.00 | 0.00% | 1,081,358 |
| Jan 27, 2025 | $14.36 | $15.65 | $14.36 | $15.00 | +5.26% | 1,509,316 |
| Jan 21, 2025 | $13.85 | $15.38 | $13.63 | $14.25 | +1.06% | 2,955,312 |
| Jan 13, 2025 | $15.71 | $16.19 | $13.69 | $14.10 | -10.76% | 1,756,631 |
| Jan 6, 2025 | $16.62 | $16.75 | $15.75 | $15.80 | -5.05% | 700,469 |
| Dec 30, 2024 | $16.91 | $17.29 | $16.50 | $16.64 | -1.60% | 1,306,275 |
| Dec 23, 2024 | $16.03 | $17.34 | $15.62 | $16.91 | +5.62% | 770,252 |
| Dec 16, 2024 | $16.71 | $17.29 | $15.84 | $16.01 | -4.07% | 1,509,389 |
| Dec 9, 2024 | $16.62 | $17.24 | $16.13 | $16.69 | +0.24% | 1,427,384 |
| Dec 2, 2024 | $16.06 | $16.94 | $15.90 | $16.65 | +4.19% | 1,132,188 |
| Nov 25, 2024 | $15.63 | $16.51 | $15.55 | $15.98 | +0.95% | 588,691 |
| Nov 18, 2024 | $16.63 | $17.01 | $15.36 | $15.83 | -4.70% | 1,328,053 |
| Nov 11, 2024 | $16.38 | $17.95 | $16.20 | $16.61 | +1.47% | 1,221,584 |
| Nov 4, 2024 | $17.70 | $18.19 | $14.58 | $16.37 | -7.51% | 1,809,881 |
| Oct 28, 2024 | $18.01 | $18.85 | $17.39 | $17.70 | -0.23% | 879,876 |
| Oct 21, 2024 | $19.47 | $19.64 | $17.54 | $17.74 | -9.21% | 1,378,655 |
| Oct 14, 2024 | $18.76 | $20.72 | $18.56 | $19.54 | +2.95% | 1,262,506 |
| Oct 7, 2024 | $17.99 | $18.99 | $17.29 | $18.98 | +5.50% | 1,529,495 |
| Sep 30, 2024 | $18.42 | $19.26 | $17.28 | $17.99 | -1.69% | 2,102,636 |
| Sep 23, 2024 | $18.28 | $19.94 | $18.02 | $18.30 | +0.11% | 2,454,767 |
| Sep 16, 2024 | $18.21 | $18.48 | $16.73 | $18.28 | +0.72% | 4,027,539 |
| Sep 9, 2024 | $19.18 | $19.47 | $17.52 | $18.15 | -5.42% | 1,338,078 |
| Sep 3, 2024 | $19.83 | $20.30 | $18.33 | $19.19 | -3.23% | 1,211,993 |
| Aug 26, 2024 | $17.53 | $20.13 | $16.95 | $19.83 | +14.82% | 3,642,418 |
| Aug 19, 2024 | $16.85 | $17.96 | $16.62 | $17.27 | +1.95% | 817,360 |
| Aug 12, 2024 | $15.40 | $17.29 | $15.37 | $16.94 | +8.31% | 2,217,483 |
| Aug 5, 2024 | $15.75 | $16.75 | $15.30 | $15.64 | -9.70% | 594,101 |
| Jul 29, 2024 | $17.12 | $18.16 | $16.62 | $17.32 | +0.46% | 1,028,307 |
| Jul 22, 2024 | $17.30 | $17.51 | $16.18 | $17.24 | -0.35% | 2,777,568 |
| Jul 18, 2024 | $15.00 | $17.60 | $15.00 | $17.30 | – | 5,854,317 |
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% |