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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.220 +0.250 (+2.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 8.970 9.310 8.820 9.220 583,014 +0.25(+2.79%)
Dec 24, 2025 8.860 8.990 8.775 8.970 274,785 +0.16(+1.82%)
Dec 23, 2025 8.810 8.865 8.700 8.810 495,646 -0.01(-0.11%)
Dec 22, 2025 8.810 8.950 8.750 8.820 447,472 +0.01(+0.11%)
Dec 19, 2025 8.870 8.970 8.810 8.810 435,455 -0.12(-1.34%)
Dec 18, 2025 8.930 8.970 8.810 8.930 393,436 -0.01(-0.11%)
Dec 17, 2025 8.880 9.020 8.810 8.940 392,578 +0.01(+0.11%)
Dec 16, 2025 8.920 8.980 8.740 8.930 607,748 +0.03(+0.34%)
Dec 15, 2025 8.870 8.950 8.710 8.900 419,249 +0.11(+1.25%)
Dec 12, 2025 8.730 8.980 8.605 8.790 445,593 +0.06(+0.69%)
Dec 11, 2025 8.640 8.790 8.545 8.730 619,633 +0.19(+2.22%)
Dec 10, 2025 8.590 8.700 8.400 8.540 1,266,586 -0.05(-0.58%)
Dec 09, 2025 8.650 8.805 8.585 8.590 613,358 +0.01(+0.12%)
Dec 08, 2025 8.740 8.795 8.570 8.580 939,341 -0.21(-2.39%)
Dec 05, 2025 8.940 8.940 8.660 8.790 546,457 -0.08(-0.90%)
Dec 04, 2025 8.910 8.935 8.750 8.870 470,562 -0.06(-0.67%)
Dec 03, 2025 8.880 8.970 8.790 8.930 460,772 +0.05(+0.56%)
Dec 02, 2025 8.880 8.970 8.790 8.880 478,593 +0.09(+1.02%)
Dec 01, 2025 8.800 9.000 8.700 8.790 482,560 +0.01(+0.11%)
Nov 28, 2025 9.030 9.090 8.710 8.780 282,077 -0.27(-2.98%)
Nov 26, 2025 9.090 9.210 9.035 9.050 352,526 -0.08(-0.88%)
Nov 25, 2025 8.900 9.185 8.900 9.130 794,706 +0.25(+2.82%)
Nov 24, 2025 8.970 9.145 8.850 8.880 795,883 -0.06(-0.67%)
Nov 21, 2025 8.760 8.960 8.610 8.940 720,951 +0.30(+3.47%)
Nov 20, 2025 8.720 8.875 8.550 8.640 690,102 +0.01(+0.12%)
Nov 19, 2025 8.780 8.910 8.460 8.630 804,008 -0.07(-0.80%)
Nov 18, 2025 8.560 9.080 8.560 8.700 1,105,757 +0.42(+5.07%)
Nov 17, 2025 8.710 9.010 8.280 8.280 1,349,848 -0.73(-8.10%)
Nov 14, 2025 9.040 9.350 8.850 9.010 1,924,929 -0.29(-3.12%)
Nov 13, 2025 9.330 9.950 8.980 9.300 3,756,086 -4.75(-33.81%)
Nov 12, 2025 13.97 14.55 13.95 14.05 586,821 +0.00(+0.00%)
Nov 11, 2025 13.79 14.26 13.58 14.05 287,233 +0.39(+2.86%)
Nov 10, 2025 14.10 14.10 13.48 13.66 396,982 -0.74(-5.14%)
Nov 07, 2025 14.47 14.60 14.05 14.40 267,011 -0.06(-0.41%)
Nov 06, 2025 14.53 14.82 14.34 14.46 260,407 -0.21(-1.43%)
Nov 05, 2025 14.54 14.77 14.46 14.67 340,077 +0.11(+0.76%)
Nov 04, 2025 14.56 14.99 14.56 14.56 373,667 -0.12(-0.82%)
Nov 03, 2025 14.46 14.72 14.34 14.68 475,577 +0.12(+0.82%)
Oct 31, 2025 14.45 14.68 14.38 14.56 209,099 -0.02(-0.14%)
Oct 30, 2025 14.82 15.09 14.56 14.58 244,401 -0.43(-2.86%)
Oct 29, 2025 15.07 15.48 14.97 15.01 272,643 -0.08(-0.53%)
Oct 28, 2025 15.15 15.19 14.85 15.09 381,965 -0.05(-0.33%)
Oct 27, 2025 15.21 15.34 15.02 15.14 357,874 -0.07(-0.46%)
Oct 24, 2025 15.00 15.31 14.67 15.21 400,831 +0.40(+2.70%)
Oct 23, 2025 14.74 14.94 14.52 14.81 269,473 -0.03(-0.20%)
Oct 22, 2025 14.96 15.14 14.76 14.84 316,720 -0.13(-0.87%)
Oct 21, 2025 14.79 15.08 14.77 14.97 353,766 +0.27(+1.84%)
Oct 20, 2025 14.72 14.89 14.61 14.70 359,379 +0.07(+0.48%)
Oct 17, 2025 14.56 14.79 14.31 14.63 322,885 +0.04(+0.27%)
Oct 16, 2025 14.53 14.78 14.48 14.59 258,642 +0.09(+0.62%)
Oct 15, 2025 14.41 14.65 14.23 14.50 241,672 +0.21(+1.47%)
Oct 14, 2025 13.77 14.33 13.58 14.29 353,537 +0.16(+1.13%)
Oct 13, 2025 14.10 14.32 13.93 14.13 306,323 +0.08(+0.57%)
Oct 10, 2025 14.42 14.45 14.04 14.05 254,480 -0.29(-2.02%)
Oct 09, 2025 14.62 14.79 14.32 14.34 246,483 -0.32(-2.18%)
Oct 08, 2025 14.64 14.77 14.40 14.66 308,761 +0.04(+0.27%)
Oct 07, 2025 14.46 14.95 14.46 14.62 567,915 +0.22(+1.53%)
Oct 06, 2025 13.97 14.47 13.87 14.40 476,925 +0.38(+2.71%)
Oct 03, 2025 13.33 14.10 13.22 14.02 691,720 +0.83(+6.29%)
Oct 02, 2025 13.03 13.27 12.96 13.19 425,302 +0.11(+0.84%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.