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)

8.660 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	9.240	9.580	9.240	9.480	343,189	+0.09(+0.96%)
Feb 27, 2026	9.340	9.610	9.115	9.390	429,629	-0.09(-0.95%)
Feb 26, 2026	9.830	9.880	9.450	9.480	820,248	-0.38(-3.85%)
Feb 25, 2026	9.770	9.980	9.660	9.860	436,455	+0.24(+2.49%)
Feb 24, 2026	9.690	9.710	9.495	9.620	350,822	-0.09(-0.93%)
Feb 23, 2026	9.420	9.745	9.360	9.710	494,798	+0.30(+3.19%)
Feb 20, 2026	9.490	9.540	9.260	9.410	294,594	-0.15(-1.57%)
Feb 19, 2026	9.570	9.659	9.370	9.560	334,990	-0.20(-2.05%)
Feb 18, 2026	9.760	9.960	9.610	9.760	460,055	-0.02(-0.20%)
Feb 17, 2026	9.680	9.910	9.550	9.780	448,026	+0.18(+1.87%)
Feb 13, 2026	9.500	9.710	9.430	9.600	384,535	+0.12(+1.27%)
Feb 12, 2026	9.450	9.550	9.240	9.480	455,525	+0.13(+1.39%)
Feb 11, 2026	8.950	9.450	8.860	9.350	359,340	+0.37(+4.12%)
Feb 10, 2026	9.010	9.190	8.940	8.980	255,385	-0.03(-0.33%)
Feb 09, 2026	8.870	9.110	8.845	9.010	317,355	+0.07(+0.78%)
Feb 06, 2026	8.680	8.970	8.680	8.940	1,030,398	+0.36(+4.20%)
Feb 05, 2026	8.690	8.720	8.440	8.580	310,246	+0.03(+0.35%)
Feb 04, 2026	8.560	8.830	8.520	8.550	440,826	+0.05(+0.59%)
Feb 03, 2026	8.510	8.850	8.400	8.500	421,873	-0.09(-1.05%)

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