Ardent Health Partners, LLC
ARDTNYSEHealthcare● Active
$8.68
+$0.08(+0.93%)
Market Cap$1.2B
P/E Ratio—
52W High$15.48
52W Low$7.71
Ardent Health Partners, LLC（ARDT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ardt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.72
Oct 16, 2024
-58.1% from here
5-Year Low5Y
$7.71
Jun 3, 2026
+12.6% from low
IPO Priceadj.
$16.06
Jul 18, 2024
-46.0% since IPO
1 Year Ago
$13.68
Jun 9, 2025
-36.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARDT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.73 | $8.90 | $8.59 | $8.68 | $8.68 | 411K | -0.57% |
| Jun 4, 2026 | $7.95 | $8.60 | $7.95 | $8.60 | $8.60 | 1.5M | +8.18% |
| Jun 3, 2026 | $8.45 | $8.48 | $7.71 | $7.83 | $7.83 | 1.9M | -7.34% |
| Jun 2, 2026 | $9.16 | $9.30 | $9.05 | $9.27 | $9.27 | 370K | +1.20% |
| Jun 1, 2026 | $9.23 | $9.30 | $9.04 | $9.22 | $9.22 | 290K | -0.11% |
| May 29, 2026 | $9.48 | $9.53 | $9.19 | $9.23 | $9.23 | 910K | -2.64% |
| May 28, 2026 | $9.29 | $9.52 | $9.24 | $9.46 | $9.46 | 291K | +1.83% |
| May 27, 2026 | $9.35 | $9.51 | $9.28 | $9.40 | $9.40 | 268K | +0.53% |
| May 26, 2026 | $9.20 | $9.34 | $8.99 | $9.29 | $9.29 | 285K | +0.98% |
| May 22, 2026 | $9.19 | $9.39 | $9.08 | $9.23 | $9.23 | 380K | +0.44% |
| May 21, 2026 | $9.31 | $9.38 | $9.00 | $9.21 | $9.21 | 343K | -1.07% |
| May 20, 2026 | $9.77 | $9.77 | $9.28 | $9.45 | $9.45 | 416K | -3.28% |
| May 19, 2026 | $10.15 | $10.24 | $9.73 | $9.80 | $9.80 | 434K | -3.45% |
| May 18, 2026 | $10.18 | $10.40 | $10.08 | $10.14 | $10.14 | 369K | -0.39% |
| May 15, 2026 | $10.17 | $10.38 | $9.97 | $10.10 | $10.10 | 519K | -0.69% |
| May 14, 2026 | $9.99 | $10.36 | $9.88 | $10.32 | $10.32 | 309K | +3.30% |
| May 13, 2026 | $9.96 | $10.02 | $9.73 | $9.91 | $9.91 | 421K | -0.50% |
| May 12, 2026 | $9.95 | $10.31 | $9.78 | $10.07 | $10.07 | 267K | +1.21% |
| May 11, 2026 | $9.66 | $10.35 | $9.51 | $9.95 | $9.95 | 401K | +3.00% |
| May 8, 2026 | $9.91 | $10.27 | $9.73 | $10.11 | $10.11 | 386K | +2.02% |
Showing 1–20 of 473 records
Annual Stock Price Performance · ARDT
Jan 1 → Dec 31 · 3 years2026-1.5%$8.81 → $8.68
-1.5%
2025-48.3%$17.09 → $8.83
-48.3%
2024+13.9%$15.00 → $17.08
+13.9%
Best Year2024 · +13.9%
Worst Year2025 · -48.3%
Positive Years1 / 3
Avg Annual Return-12.0%
3Y Total Return-42.1%
3Y CAGR~-16.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ARDT?
If you invested $1,000 in ARDT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$540
Total Return-46.0%
CAGR~-26.5% / yr
Profit$-460
Based on Jul 18, 2024 · $16.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ardent Health Partners, LLC（ARDT）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARDT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARDT 历史股价FMP 日线复权 OHLCV