Ardent Health (ARDT) | Historial de Precios y Rendimientos | 2024 - 2026
Ardent Health Partners Inc. Small-cap Healthcare
Gráfico de Precios Históricos de Ardent Health
Datos de Precios Históricos de Ardent Health
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | $7,83 | -15,53% | $8,45 | $8,48 | $7,71 | 1,9M |
| 2 jun. 2026 | $9,27 | +0,54% | $9,16 | $9,29 | $9,05 | 267,2K |
| 1 jun. 2026 | $9,22 | -0,11% | $9,23 | $9,30 | $9,04 | 235,1K |
| 29 may. 2026 | $9,23 | -2,43% | $9,48 | $9,52 | $9,19 | 909,5K |
| 28 may. 2026 | $9,46 | +0,64% | $9,29 | $9,52 | $9,24 | 291,2K |
| 27 may. 2026 | $9,40 | +1,18% | $9,35 | $9,51 | $9,28 | 267,7K |
| 26 may. 2026 | $9,29 | +0,65% | $9,20 | $9,34 | $8,98 | 284,5K |
| 22 may. 2026 | $9,23 | +0,22% | $9,19 | $9,39 | $9,08 | 379,7K |
| 21 may. 2026 | $9,21 | -2,54% | $9,31 | $9,38 | $9,00 | 342,5K |
| 20 may. 2026 | $9,45 | -3,57% | $9,77 | $9,77 | $9,27 | 416,0K |
| 19 may. 2026 | $9,80 | -3,35% | $10,15 | $10,23 | $9,73 | 434,2K |
| 18 may. 2026 | $10,14 | +0,40% | $10,18 | $10,40 | $10,08 | 303,5K |
| 15 may. 2026 | $10,10 | -2,13% | $10,17 | $10,38 | $9,97 | 519,1K |
| 14 may. 2026 | $10,32 | +4,14% | $9,99 | $10,36 | $9,88 | 308,7K |
| 13 may. 2026 | $9,91 | -1,59% | $9,96 | $10,02 | $9,73 | 420,6K |
| 12 may. 2026 | $10,07 | +1,21% | $9,95 | $10,31 | $9,78 | 267,1K |
| 11 may. 2026 | $9,95 | -1,58% | $9,66 | $10,35 | $9,66 | 334,9K |
| 8 may. 2026 | $10,11 | +2,12% | $9,91 | $10,27 | $9,73 | 385,5K |
| 7 may. 2026 | $9,90 | +5,66% | $9,52 | $9,98 | $9,48 | 728,2K |
| 6 may. 2026 | $9,37 | -7,50% | $9,97 | $10,27 | $9,31 | 547,5K |
| 5 may. 2026 | $10,13 | +1,50% | $9,96 | $10,27 | $9,62 | 492,3K |
| 4 may. 2026 | $9,98 | -1,67% | $10,12 | $10,28 | $9,94 | 446,4K |
| 1 may. 2026 | $10,15 | +4,00% | $9,91 | $10,27 | $9,76 | 758,9K |
| 30 abr. 2026 | $9,76 | +1,35% | $9,65 | $9,81 | $9,41 | 455,7K |
| 29 abr. 2026 | $9,63 | -0,82% | $9,68 | $9,80 | $9,62 | 341,4K |
| 28 abr. 2026 | $9,71 | -3,29% | $10,09 | $10,10 | $9,62 | 293,0K |
| 27 abr. 2026 | $10,04 | +3,61% | $9,65 | $10,10 | $9,48 | 241,9K |
| 24 abr. 2026 | $9,69 | +0,10% | $9,30 | $9,70 | $9,11 | 388,5K |
| 23 abr. 2026 | $9,68 | -1,73% | $9,88 | $10,01 | $9,66 | 348,7K |
| 22 abr. 2026 | $9,85 | +1,13% | $9,76 | $9,91 | $9,70 | 204,7K |
| 21 abr. 2026 | $9,74 | -4,13% | $10,21 | $10,28 | $9,72 | 430,7K |
| 20 abr. 2026 | $10,16 | +2,52% | $9,89 | $10,34 | $9,89 | 359,5K |
| 17 abr. 2026 | $9,91 | +4,98% | $9,62 | $10,02 | $9,57 | 585,0K |
| 16 abr. 2026 | $9,44 | 0,00% | $9,38 | $9,54 | $9,32 | 288,6K |
| 15 abr. 2026 | $9,44 | +0,21% | $9,39 | $9,54 | $9,10 | 271,2K |
| 14 abr. 2026 | $9,42 | +1,62% | $9,24 | $9,51 | $9,24 | 355,5K |
| 13 abr. 2026 | $9,27 | -1,38% | $9,30 | $9,32 | $9,09 | 265,4K |
| 10 abr. 2026 | $9,40 | -1,36% | $9,54 | $9,54 | $9,30 | 304,6K |
| 9 abr. 2026 | $9,53 | +2,14% | $9,25 | $9,74 | $9,17 | 275,3K |
| 8 abr. 2026 | $9,33 | +3,44% | $9,37 | $9,54 | $9,30 | 589,4K |
| 7 abr. 2026 | $9,02 | +0,78% | $9,00 | $9,12 | $8,91 | 231,9K |
| 6 abr. 2026 | $8,95 | +3,35% | $8,64 | $8,96 | $8,60 | 299,1K |
| 2 abr. 2026 | $8,66 | -0,12% | $8,48 | $8,66 | $8,30 | 300,5K |
| 1 abr. 2026 | $8,67 | +1,29% | $8,59 | $8,67 | $8,52 | 260,3K |
| 31 mar. 2026 | $8,56 | +3,63% | $8,38 | $8,62 | $8,34 | 469,9K |
| 30 mar. 2026 | $8,26 | -3,84% | $8,61 | $8,62 | $8,25 | 218,7K |
| 27 mar. 2026 | $8,59 | -2,16% | $8,65 | $8,66 | $8,49 | 278,6K |
| 26 mar. 2026 | $8,78 | 0,00% | $8,76 | $8,98 | $8,72 | 317,5K |
| 25 mar. 2026 | $8,78 | +2,21% | $8,67 | $8,79 | $8,55 | 246,6K |
| 24 mar. 2026 | $8,59 | -0,58% | $8,55 | $8,64 | $8,37 | 381,5K |
| 23 mar. 2026 | $8,64 | +2,01% | $8,67 | $8,82 | $8,60 | 433,9K |
| 20 mar. 2026 | $8,47 | -2,64% | $8,77 | $8,77 | $8,37 | 763,5K |
| 19 mar. 2026 | $8,70 | -3,65% | $8,99 | $9,06 | $8,65 | 384,4K |
| 18 mar. 2026 | $9,03 | -2,90% | $9,28 | $9,37 | $8,91 | 292,4K |
| 17 mar. 2026 | $9,30 | +0,54% | $9,35 | $9,51 | $9,16 | 263,8K |
| 16 mar. 2026 | $9,25 | -1,49% | $9,39 | $9,54 | $9,23 | 322,7K |
| 13 mar. 2026 | $9,39 | +1,62% | $9,30 | $9,39 | $9,15 | 302,2K |
| 12 mar. 2026 | $9,24 | +2,44% | $8,93 | $9,27 | $8,91 | 351,9K |
| 11 mar. 2026 | $9,02 | -0,22% | $8,95 | $9,09 | $8,83 | 248,2K |
| 10 mar. 2026 | $9,04 | -1,42% | $9,20 | $9,20 | $8,78 | 432,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | $9,23 | 0,00% | $9,20 | $9,52 | $8,98 | 1,8M |
| 18 may. 2026 | $9,23 | -8,61% | $10,18 | $10,40 | $9,00 | 1,9M |
| 11 may. 2026 | $10,10 | -0,10% | $9,66 | $10,38 | $9,51 | 1,9M |
| 4 may. 2026 | $10,11 | -0,39% | $10,12 | $10,28 | $9,31 | 2,6M |
| 27 abr. 2026 | $10,15 | +4,75% | $9,65 | $10,27 | $9,41 | 2,1M |
| 20 abr. 2026 | $9,69 | -2,22% | $9,89 | $10,34 | $9,11 | 1,7M |
| 13 abr. 2026 | $9,91 | +5,43% | $9,30 | $10,02 | $9,09 | 1,8M |
| 6 abr. 2026 | $9,40 | +8,55% | $8,64 | $9,74 | $8,60 | 1,7M |
| 30 mar. 2026 | $8,66 | +0,81% | $8,61 | $8,67 | $8,25 | 1,2M |
| 23 mar. 2026 | $8,59 | +1,42% | $8,67 | $8,98 | $8,37 | 1,7M |
| 16 mar. 2026 | $8,47 | -9,80% | $9,39 | $9,54 | $8,37 | 2,0M |
| 9 mar. 2026 | $9,39 | +5,51% | $8,74 | $9,39 | $8,56 | 2,1M |
| 2 mar. 2026 | $8,90 | -5,22% | $9,24 | $9,81 | $8,62 | 2,4M |
| 23 feb. 2026 | $9,39 | -0,21% | $9,42 | $9,98 | $9,11 | 2,5M |
| 16 feb. 2026 | $9,41 | -1,98% | $9,68 | $9,96 | $9,26 | 1,5M |
| 9 feb. 2026 | $9,60 | +7,38% | $8,87 | $9,71 | $8,84 | 1,8M |
| 2 feb. 2026 | $8,94 | +9,42% | $8,15 | $8,97 | $8,15 | 2,8M |
| 26 ene. 2026 | $8,17 | -4,56% | $8,56 | $8,66 | $8,07 | 1,6M |
| 19 ene. 2026 | $8,56 | -0,47% | $8,49 | $8,79 | $8,22 | 1,5M |
| 12 ene. 2026 | $8,60 | -3,04% | $8,81 | $8,94 | $8,53 | 1,8M |
| 5 ene. 2026 | $8,87 | +2,66% | $8,60 | $9,38 | $8,50 | 1,9M |
| 29 dic. 2025 | $8,64 | -6,29% | $9,16 | $9,27 | $8,54 | 2,0M |
| 22 dic. 2025 | $9,22 | +4,65% | $8,81 | $9,31 | $8,70 | 1,8M |
| 15 dic. 2025 | $8,81 | +0,23% | $8,87 | $9,02 | $8,71 | 2,3M |
| 8 dic. 2025 | $8,79 | 0,00% | $8,74 | $8,98 | $8,40 | 3,9M |
| 1 dic. 2025 | $8,79 | +0,11% | $8,80 | $9,00 | $8,66 | 2,4M |
| 24 nov. 2025 | $8,78 | -1,79% | $8,97 | $9,21 | $8,71 | 2,2M |
| 17 nov. 2025 | $8,94 | -0,78% | $8,71 | $9,08 | $8,28 | 4,7M |
| 10 nov. 2025 | $9,01 | -37,43% | $14,10 | $14,56 | $8,85 | 7,0M |
| 3 nov. 2025 | $14,40 | -1,10% | $14,46 | $14,99 | $14,05 | 1,7M |
| 27 oct. 2025 | $14,56 | -4,27% | $15,21 | $15,48 | $14,38 | 1,5M |
| 20 oct. 2025 | $15,21 | +3,96% | $14,72 | $15,31 | $14,52 | 1,7M |
| 13 oct. 2025 | $14,63 | +4,13% | $14,10 | $14,79 | $13,58 | 1,5M |
| 6 oct. 2025 | $14,05 | +0,21% | $13,97 | $14,95 | $13,87 | 1,9M |
| 29 sept. 2025 | $14,02 | +5,73% | $13,37 | $14,10 | $12,96 | 1,9M |
| 22 sept. 2025 | $13,26 | +3,43% | $12,81 | $13,68 | $12,70 | 1,4M |
| 15 sept. 2025 | $12,82 | -1,99% | $13,03 | $13,39 | $12,58 | 3,9M |
| 8 sept. 2025 | $13,08 | -0,61% | $13,25 | $14,20 | $12,92 | 1,7M |
| 1 sept. 2025 | $13,16 | +3,70% | $12,70 | $13,39 | $12,55 | 862,2K |
| 25 ago. 2025 | $12,69 | -2,23% | $12,93 | $12,97 | $12,41 | 1,4M |
| 18 ago. 2025 | $12,98 | +4,01% | $12,55 | $13,20 | $12,53 | 1,4M |
| 11 ago. 2025 | $12,48 | +4,96% | $11,86 | $12,95 | $11,82 | 2,0M |
| 4 ago. 2025 | $11,89 | +16,34% | $10,21 | $12,29 | $10,16 | 3,0M |
| 28 jul. 2025 | $10,22 | -7,59% | $11,14 | $11,18 | $10,10 | 1,7M |
| 21 jul. 2025 | $11,06 | -0,45% | $11,03 | $11,23 | $10,47 | 2,9M |
| 14 jul. 2025 | $11,11 | -21,59% | $14,17 | $14,62 | $11,11 | 3,4M |
| 7 jul. 2025 | $14,17 | +5,83% | $13,42 | $14,37 | $13,19 | 1,8M |
| 30 jun. 2025 | $13,39 | -2,12% | $13,76 | $14,01 | $13,28 | 772,3K |
| 23 jun. 2025 | $13,68 | +4,91% | $13,03 | $13,93 | $12,52 | 2,1M |
| 16 jun. 2025 | $13,04 | -0,84% | $13,19 | $13,35 | $12,44 | 1,3M |
| 9 jun. 2025 | $13,15 | -11,51% | $14,86 | $14,89 | $13,11 | 1,6M |
| 2 jun. 2025 | $14,86 | +2,62% | $14,48 | $15,08 | $14,28 | 1,0M |
| 26 may. 2025 | $14,48 | -0,96% | $14,80 | $15,00 | $14,45 | 791,6K |
| 19 may. 2025 | $14,62 | -5,13% | $14,98 | $15,34 | $14,38 | 1,1M |
| 12 may. 2025 | $15,41 | +6,13% | $14,91 | $15,43 | $14,22 | 2,0M |
| 5 may. 2025 | $14,52 | +10,25% | $13,16 | $15,00 | $12,98 | 2,0M |
| 28 abr. 2025 | $13,17 | +5,19% | $12,57 | $13,31 | $12,38 | 861,8K |
| 21 abr. 2025 | $12,52 | +0,08% | $12,39 | $12,69 | $11,31 | 1,3M |
| 14 abr. 2025 | $12,51 | +6,20% | $12,06 | $12,86 | $11,86 | 1,8M |
| 7 abr. 2025 | $11,78 | -3,44% | $11,74 | $12,95 | $11,60 | 1,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | $9,23 | -5,43% | $9,91 | $10,40 | $8,98 | 9,0M |
| 1 abr. 2026 | $9,76 | +14,02% | $8,59 | $10,34 | $8,30 | 7,1M |
| 1 mar. 2026 | $8,56 | -8,84% | $9,24 | $9,81 | $8,25 | 8,8M |
| 1 feb. 2026 | $9,39 | +14,93% | $8,15 | $9,98 | $8,15 | 8,6M |
| 1 ene. 2026 | $8,17 | -7,47% | $8,81 | $9,38 | $8,07 | 7,2M |
| 1 dic. 2025 | $8,83 | +0,57% | $8,80 | $9,31 | $8,40 | 12,0M |
| 1 nov. 2025 | $8,78 | -39,70% | $14,46 | $14,99 | $8,28 | 15,6M |
| 1 oct. 2025 | $14,56 | +9,89% | $13,15 | $15,48 | $12,96 | 7,9M |
| 1 sept. 2025 | $13,25 | +4,41% | $12,70 | $14,20 | $12,55 | 8,3M |
| 1 ago. 2025 | $12,69 | +19,72% | $10,56 | $13,20 | $10,10 | 8,2M |
| 1 jul. 2025 | $10,60 | -22,40% | $13,61 | $14,62 | $10,46 | 10,0M |
| 1 jun. 2025 | $13,66 | -5,66% | $14,48 | $15,08 | $12,44 | 6,2M |
| 1 may. 2025 | $14,48 | +13,75% | $12,58 | $15,43 | $12,42 | 6,4M |
| 1 abr. 2025 | $12,73 | -7,42% | $13,36 | $13,41 | $11,31 | 7,2M |
| 1 mar. 2025 | $13,75 | -6,21% | $15,13 | $15,55 | $12,87 | 12,4M |
| 1 feb. 2025 | $14,66 | -2,27% | $14,82 | $15,59 | $13,55 | 7,9M |
| 1 ene. 2025 | $15,00 | -12,18% | $17,09 | $17,29 | $13,63 | 7,5M |
| 1 dic. 2024 | $17,08 | +6,88% | $16,06 | $17,34 | $15,62 | 5,5M |
| 1 nov. 2024 | $15,98 | -8,16% | $17,59 | $18,19 | $14,57 | 5,1M |
| 1 oct. 2024 | $17,40 | -5,33% | $18,34 | $20,72 | $17,28 | 6,6M |
| 1 sept. 2024 | $18,38 | -7,31% | $19,83 | $20,30 | $16,73 | 9,5M |
| 1 ago. 2024 | $19,83 | +10,97% | $17,66 | $20,13 | $15,30 | 7,7M |
| 1 jul. 2024 | $17,87 | 0,00% | $15,00 | $18,08 | $15,00 | 9,2M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $9,23 | +4,53% | - | +4,53% | $8,81 | $10,40 | $8,07 | 40,7M |
| 2025 | $8,83 | -48,30% | - | -48,30% | $17,09 | $17,29 | $8,28 | 109,7M |
| 2024 | $17,08 | 0,00% | - | 0,00% | $15,00 | $20,72 | $14,57 | 43,6M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Ardent Health Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Ardent Health Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Ardent Health
ARDT
|
1,39B Small-cap | -16,70 % | -21,54 % | -16,79 % | -12,32 % | -9,38 % | -36,26 % | -46,65 % | -46,65 % | -46,65 % | -46,65 % | -46,65 % |
|
Surgery Partners
SGRY
|
1,86B Small-cap | 0,22 % | -4,86 % | -2,95 % | -20,72 % | -11,47 % | -43,41 % | -66,42 % | -77,94 % | -5,72 % | -27,51 % | -27,51 % |
| 1,91B Small-cap | 0,88 % | -2,54 % | 10,64 % | -6,23 % | 2,58 % | 52,23 % | 53,97 % | -32,60 % | -68,09 % | -39,53 % | -4,27 % | |
|
Astrana Health
ASTH
|
1,88B Small-cap | -4,80 % | 4,83 % | 49,61 % | 59,30 % | 45,40 % | 51,75 % | 11,50 % | 1,87 % | 585,25 % | 637,65 % | 637,65 % |
|
Tenet Healthcare
THC
|
16,50B Large-cap | -8,96 % | -11,07 % | -32,13 % | -22,00 % | -17,35 % | 3,88 % | 135,08 % | 158,85 % | 506,43 % | 601,28 % | 444,47 % |
|
HCA Healthcare
HCA
|
106,00B Large-cap | -7,37 % | -14,97 % | -32,96 % | -25,38 % | -22,78 % | -0,75 % | 38,02 % | 77,08 % | 384,44 % | 1.008,79 % | 1.116,39 % |
Calcule sus Rendimientos de Inversión en Ardent Health
Análisis de Rendimiento de Inversión a Largo Plazo
Ardent Health stock price in Jul 2024 was $17,30, A $1.000,00 lump sum investment in Ardent Health made 1 years ago would be worth approximately $452,60 today, representing a negative return of -54,74 %. This translates to an annualized return (CAGR) of -34,35 %.
Escenario de Inversión en 1 Año 10 Meses (Jul 2024 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$452,60
Rendimiento Anual (TCAC)
-34,35 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Ardent Health (ARDT) durante los últimos 12 meses?
Durante los últimos 12 meses, Ardent Health ha entregado un rendimiento total de -36,3%.
- Máximo de 52 semanas alcanzó 15,48 $ el N/A.
- Mínimo de 52 semanas tocó 7,71 $ el N/A.
- Precio Actual cotizando a 7,83 $ al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Ardent Health (ARDT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Ardent Health (ardt) habría crecido a aproximadamente 5 335,00 $ al June 4, 2026, representando un rendimiento total de -46,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -11,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Ardent Health con el sector Healthcare?
Ardent Health (ardt) ha entregado un rendimiento anualizado de -6,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Ardent Health habría crecido a 5 335,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Healthcare para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Ardent Health?
Ardent Health (ardt) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -36,3%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Ardent Health ha logrado históricamente?
Ardent Health (ardt) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-36,3%), 3 years (-46,7%), 5 years (-46,7%), 10 years (-46,7%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.