NYSE, ARDT End of Day and Historical Stock Data [Ardent Health Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ARDT:

29 Aug 2025

LAST: 12.69	CHANGE: 0.16	OPEN: 12.48	HIGH: 12.73	ASK: 0.00	VOLUME: 179.7K
LAST: 12.69	CHG(%): 1.28	PREV: 12.53	LOW: 12.41	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	12.48	12.73	12.41	12.69	179.7K
28 Aug 25	12.68	12.70	12.44	12.53	149.4K
27 Aug 25	12.50	12.71	12.50	12.71	187K
26 Aug 25	12.68	12.75	12.52	12.53	665.7K
25 Aug 25	12.93	12.97	12.68	12.69	201.7K
22 Aug 25	12.78	13.20	12.78	12.98	317.6K
21 Aug 25	13.02	13.11	12.73	12.76	287K
20 Aug 25	12.92	13.17	12.88	13.02	290.6K
19 Aug 25	12.65	13.03	12.63	12.92	226.1K
18 Aug 25	12.55	12.89	12.54	12.62	272.8K

COMPANY PROFILE

Name:
About:	Ardent Health, Inc. owns and operates a network of hospitals and clinics that provides a range of healthcare services in the United States. The company offers general and specialty services, including internal medicine, general surgery, cardiology, oncology, orthopedics, women's services, neurology, urology, and emergency services within inpatient and ambulatory care settings. It also operates a network of ambulatory facilities and telehealth services, including primary care and specialty care clinics, ambulatory surgery centers, urgent care centers, free-standing emergency departments, and diagnostic imaging centers. It operates acute care hospitals, including rehabilitation hospitals and surgical hospitals. Ardent Health, Inc. was formerly known as Ardent Health Partners, Inc. and changed its name to Ardent Health, Inc. in June 2025. The company was founded in 2001 and is based in Brentwood, Tennessee. Ardent Health, Inc. is a subsidiary of EGI-AM Investments, L.L.C.
Sector:	Healthcare
Address:	340 Seven Springs Way, Brentwood, TN, United States, 37027
Website:	https://www.ardenthealth.com
CIK:	0001756655
ISIN:	US03980N1072
FIGI:	BBG00DM203B3

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.83
PtB:	1.48
PtS:	0.30
EBITDA:	582.46M
Shares:	143.11M
Market Cap:	1.816B

TECHNICAL INDICATORS

MA5:	12.63
MA10:	12.75
MA20:	12.26
MA50:	12.37
MA100:	13.00
MA200:	14.04
STO9:	23.88
STO14:	30.14
RSI14:	61.57
WPR14:	-60.00
MTM14:	0.22
ROC14:	0.02
ATR:	0.35
Week High:	13.20
Week Low:	12.41
Month High:	13.20
Month Low:	10.10
Year High:	20.72
Year Low:	10.10
Volatility:	17.75