Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ardent Health, Inc. Common Stock (NY:ARDT)

10.15 +0.39 (+4.00%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	9.910	10.28	9.755	10.15	758,519	+0.39(+4.00%)
Apr 30, 2026	9.650	9.810	9.410	9.760	455,689	+0.13(+1.35%)
Apr 29, 2026	9.680	9.800	9.620	9.630	341,426	-0.08(-0.82%)
Apr 28, 2026	10.09	10.10	9.620	9.710	293,035	-0.33(-3.29%)
Apr 27, 2026	9.650	10.10	9.475	10.04	241,880	+0.35(+3.61%)
Apr 24, 2026	9.300	9.700	9.110	9.690	388,466	+0.01(+0.10%)
Apr 23, 2026	9.880	10.01	9.660	9.680	348,710	-0.17(-1.73%)
Apr 22, 2026	9.760	9.910	9.700	9.850	204,686	+0.11(+1.13%)
Apr 21, 2026	10.21	10.28	9.720	9.740	430,693	-0.42(-4.13%)
Apr 20, 2026	9.890	10.34	9.890	10.16	359,548	+0.25(+2.52%)
Apr 17, 2026	9.620	10.03	9.570	9.910	585,047	+0.47(+4.98%)
Apr 16, 2026	9.380	9.540	9.325	9.440	288,630	+0.00(+0.00%)
Apr 15, 2026	9.390	9.540	9.100	9.440	271,150	+0.02(+0.21%)
Apr 14, 2026	9.240	9.510	9.240	9.420	355,521	+0.15(+1.62%)
Apr 13, 2026	9.300	9.320	9.085	9.270	265,400	-0.13(-1.38%)
Apr 10, 2026	9.540	9.540	9.300	9.400	304,581	-0.13(-1.36%)
Apr 09, 2026	9.250	9.740	9.170	9.530	275,332	+0.20(+2.14%)
Apr 08, 2026	9.370	9.540	9.300	9.330	589,433	+0.31(+3.44%)
Apr 07, 2026	9.000	9.120	8.910	9.020	231,859	+0.07(+0.78%)
Apr 06, 2026	8.640	8.960	8.600	8.950	299,089	+0.29(+3.35%)
Apr 02, 2026	8.480	8.665	8.300	8.660	300,494	-0.01(-0.12%)
Apr 01, 2026	8.590	8.670	8.520	8.670	260,313	+0.11(+1.29%)
Mar 31, 2026	8.380	8.625	8.340	8.560	469,877	+0.30(+3.63%)
Mar 30, 2026	8.610	8.620	8.250	8.260	218,691	-0.33(-3.84%)
Mar 27, 2026	8.650	8.665	8.490	8.590	278,634	-0.19(-2.16%)
Mar 26, 2026	8.760	8.975	8.720	8.780	317,804	+0.00(+0.00%)
Mar 25, 2026	8.670	8.790	8.551	8.780	246,572	+0.19(+2.21%)
Mar 24, 2026	8.550	8.640	8.370	8.590	381,470	-0.05(-0.58%)
Mar 23, 2026	8.670	8.820	8.600	8.640	433,894	+0.17(+2.01%)
Mar 20, 2026	8.770	8.770	8.370	8.470	763,608	-0.23(-2.64%)
Mar 19, 2026	8.990	9.060	8.650	8.700	384,741	-0.33(-3.65%)
Mar 18, 2026	9.280	9.369	8.915	9.030	292,494	-0.27(-2.90%)
Mar 17, 2026	9.350	9.510	9.160	9.300	263,834	+0.05(+0.54%)
Mar 16, 2026	9.390	9.537	9.230	9.250	322,655	-0.14(-1.49%)
Mar 13, 2026	9.300	9.390	9.150	9.390	302,233	+0.15(+1.62%)
Mar 12, 2026	8.930	9.270	8.910	9.240	351,865	+0.22(+2.44%)
Mar 11, 2026	8.950	9.090	8.830	9.020	248,512	-0.02(-0.22%)
Mar 10, 2026	9.200	9.200	8.780	9.040	432,201	-0.13(-1.42%)
Mar 09, 2026	8.740	9.190	8.560	9.170	742,750	+0.27(+3.03%)
Mar 06, 2026	9.250	9.320	8.765	8.900	442,569	-0.54(-5.72%)
Mar 05, 2026	8.620	9.810	8.620	9.440	881,307	-0.20(-2.07%)
Mar 04, 2026	9.450	9.805	9.360	9.640	386,447	+0.23(+2.44%)
Mar 03, 2026	9.280	9.440	8.910	9.410	319,154	-0.07(-0.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ardent Health, Inc. Common Stock (NY:ARDT)

Historical Prices