Ardent Health Partners, Inc.（ARDT）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	12.33	12.46	11.95	11.95	-2.05%	660,100
2026-10-15	11.99	12.23	11.70	12.20	+2.09%	537,600
2026-10-14	11.72	12.00	11.55	11.95	+2.22%	1,043,700
2026-10-13	11.58	11.81	11.03	11.69	+1.39%	630,400
2026-10-12	11.36	11.63	11.03	11.53	+2.04%	574,200
2026-10-09	11.08	11.44	10.90	11.30	+2.08%	568,300
2026-10-08	10.92	11.13	10.71	11.07	+1.75%	721,800
2026-10-07	10.55	10.95	10.55	10.88	+1.87%	684,100
2026-10-06	10.63	10.84	10.49	10.68	+1.23%	290,300
2026-10-05	10.34	10.73	10.34	10.55	+2.03%	376,700
2026-10-02	10.29	10.55	10.26	10.34	+0.88%	280,600
2026-10-01	10.22	10.40	10.08	10.25	-0.87%	333,100
2026-09-30	10.62	10.62	10.31	10.34	-2.27%	363,300
2026-09-29	10.44	10.63	10.29	10.58	+1.05%	396,300
2026-09-28	10.50	10.74	10.32	10.47	-0.66%	408,700
2026-09-25	10.45	10.69	10.36	10.54	+0.57%	251,900
2026-09-24	10.65	10.81	10.44	10.48	-1.50%	470,700
2026-09-23	10.71	11.03	10.47	10.64	-2.83%	427,200
2026-09-22	10.70	11.03	10.68	10.95	+3.20%	504,200
2026-09-21	10.51	10.61	10.36	10.61	+1.24%	456,800
2026-09-18	10.71	10.71	10.41	10.48	-2.06%	502,000
2026-09-17	10.90	10.90	10.63	10.70	-0.19%	412,300
2026-09-16	10.69	10.82	10.59	10.72	+0.28%	565,600
2026-09-15	10.89	10.94	10.43	10.69	-2.82%	528,200
2026-09-14	11.11	11.28	10.88	11.00	+0.18%	386,100
2026-09-11	11.07	11.11	10.86	10.98	+0.73%	349,600
2026-09-10	11.03	11.22	10.65	10.90	-2.24%	501,900
2026-09-09	10.63	11.21	10.52	11.15	+3.72%	563,600
2026-09-08	10.88	10.94	10.64	10.75	-1.47%	561,000
2026-09-04	10.57	10.93	10.50	10.91	+1.39%	449,000
2026-09-03	11.05	11.07	10.74	10.76	-1.37%	509,500
2026-09-02	11.10	11.13	10.81	10.91	-0.27%	527,200
2026-09-01	10.83	11.27	10.83	10.94	+1.11%	289,100
2026-08-31	10.87	10.92	10.78	10.82	-1.28%	170,800
2026-08-28	11.10	11.10	10.71	10.96	-0.27%	238,300
2026-08-27	11.30	11.38	10.92	10.99	-2.14%	361,000
2026-08-26	11.26	11.55	11.21	11.23	-0.62%	385,200
2026-08-25	11.28	11.46	11.00	11.30	+0.44%	364,103
2026-08-24	10.99	11.30	10.95	11.25	+2.37%	420,273
2026-08-21	10.51	11.02	10.35	10.99	+4.87%	239,100
2026-08-20	10.58	10.74	10.40	10.48	-1.32%	237,600
2026-08-19	11.02	11.28	10.61	10.62	-2.84%	369,600
2026-08-18	11.03	11.08	10.85	10.93	+0.37%	274,700
2026-08-17	10.87	10.96	10.80	10.89	-0.18%	220,000
2026-08-14	10.96	11.15	10.85	10.91	-1.00%	250,400
2026-08-13	11.18	11.32	10.94	11.02	-0.72%	244,800
2026-08-12	10.89	11.10	10.69	11.10	+1.19%	297,200
2026-08-11	11.13	11.31	10.96	10.97	-0.81%	323,311
2026-08-10	11.38	11.72	10.92	11.06	-4.24%	555,273
2026-08-07	11.56	11.89	11.46	11.55	-0.35%	339,800
2026-08-06	11.35	11.64	11.07	11.59	+3.85%	687,900
2026-08-05	11.51	11.63	10.54	11.16	+3.81%	1,016,000
2026-08-04	10.80	10.81	10.42	10.75	+0.00%	413,400
2026-08-03	10.77	10.91	10.61	10.75	+0.75%	412,600
2026-07-31	10.65	10.71	10.27	10.67	-0.56%	423,900
2026-07-30	10.90	11.09	10.63	10.73	-1.83%	452,700
2026-07-29	11.52	11.68	10.80	10.93	-4.71%	764,800
2026-07-28	11.11	11.60	11.11	11.47	+4.75%	608,200
2026-07-27	10.76	11.19	10.64	10.95	+2.91%	648,700
2026-07-24	10.58	11.57	10.57	10.64	+2.11%	957,200
2026-07-23	10.17	10.42	10.03	10.42	+0.48%	392,600
2026-07-22	10.44	10.48	10.29	10.37	-0.77%	281,600
2026-07-21	10.34	10.60	10.18	10.45	+0.10%	428,429
2026-07-20	10.11	10.47	10.11	10.44	+2.86%	583,897
2026-07-17	10.10	10.32	10.00	10.15	-0.49%	390,700
2026-07-16	9.95	10.23	9.79	10.20	+4.08%	559,300
2026-07-15	9.65	9.85	9.52	9.80	+0.00%	669,600
2026-07-14	9.25	9.97	9.01	9.80	-2.68%	635,961
2026-07-13	9.93	10.35	9.93	10.07	-0.10%	437,325
2026-07-10	10.08	10.29	9.90	10.08	-0.10%	416,800
2026-07-09	9.98	10.24	9.82	10.09	-0.59%	375,600
2026-07-08	10.77	10.77	10.13	10.15	-6.19%	625,000
2026-07-07	10.91	11.01	10.75	10.82	+0.00%	402,600
2026-07-06	10.81	11.03	10.46	10.82	+0.56%	643,400
2026-07-02	10.26	10.78	10.20	10.76	+6.22%	677,500
2026-07-01	9.89	10.39	9.89	10.13	+2.95%	625,400
2026-06-30	9.98	9.99	9.77	9.84	-0.91%	477,000
2026-06-29	9.76	10.04	9.44	9.93	+2.06%	527,400
2026-06-26	9.36	9.75	9.31	9.73	+3.95%	1,008,700
2026-06-25	9.54	9.58	9.30	9.36	-0.43%	604,300
2026-06-24	9.31	9.54	9.29	9.40	+2.40%	526,300
2026-06-23	8.99	9.28	8.98	9.18	+1.66%	334,500
2026-06-22	8.86	9.14	8.86	9.03	+1.35%	410,100
2026-06-18	9.09	9.38	8.84	8.91	-1.87%	505,800
2026-06-17	9.24	9.66	9.05	9.08	-1.94%	342,600
2026-06-16	9.60	9.65	9.26	9.26	-2.53%	1,282,600
2026-06-15	9.42	9.56	9.06	9.50	+1.60%	801,500
2026-06-12	9.69	9.70	9.33	9.35	-3.31%	487,600
2026-06-11	9.33	9.78	9.22	9.67	+3.76%	564,100
2026-06-10	9.34	9.47	9.18	9.32	-0.96%	514,600
2026-06-09	8.78	9.43	8.76	9.41	+6.57%	556,300
2026-06-08	8.60	8.83	8.23	8.83	+1.73%	901,800
2026-06-05	8.73	8.90	8.59	8.68	+0.93%	411,000
2026-06-04	7.95	8.60	7.95	8.60	+9.83%	1,533,800
2026-06-03	8.45	8.48	7.71	7.83	-15.53%	1,915,200
2026-06-02	9.16	9.30	9.05	9.27	+0.54%	369,800
2026-06-01	9.23	9.30	9.04	9.22	-0.11%	289,700
2026-05-29	9.48	9.53	9.19	9.23	-2.43%	909,500
2026-05-28	9.29	9.52	9.24	9.46	+0.64%	291,200
2026-05-27	9.35	9.51	9.28	9.40	+1.18%	267,700
2026-05-26	9.20	9.34	8.98	9.29	+0.65%	284,500
2026-05-22	9.19	9.39	9.08	9.23	+0.22%	379,700
2026-05-21	9.31	9.38	9.00	9.21	-2.54%	342,500
2026-05-20	9.77	9.77	9.28	9.45	-3.57%	416,000
2026-05-19	10.15	10.23	9.73	9.80	-3.35%	434,200
2026-05-18	10.18	10.40	10.08	10.14	+0.40%	368,600
2026-05-15	10.17	10.38	9.97	10.10	-2.13%	519,100
2026-05-14	9.99	10.36	9.88	10.32	+4.14%	308,700
2026-05-13	9.96	10.02	9.73	9.91	-1.59%	420,600
2026-05-12	9.95	10.31	9.78	10.07	+1.21%	267,100
2026-05-11	9.66	10.35	9.51	9.95	-1.58%	400,700
2026-05-08	9.91	10.27	9.72	10.11	+2.12%	385,500
2026-05-07	9.52	9.98	9.48	9.90	+5.66%	728,200
2026-05-06	9.97	10.27	9.31	9.37	-7.50%	547,500
2026-05-05	9.96	10.27	9.62	10.13	+1.50%	492,300
2026-05-04	10.12	10.28	9.94	9.98	-1.67%	446,355
2026-05-01	9.91	10.28	9.76	10.15	+4.00%	758,900
2026-04-30	9.65	9.81	9.41	9.76	+1.35%	455,700
2026-04-29	9.68	9.80	9.62	9.63	-0.82%	341,400
2026-04-28	10.09	10.10	9.62	9.71	-3.29%	293,000
2026-04-27	9.65	10.10	9.47	10.04	+3.61%	241,900
2026-04-24	9.30	9.70	9.11	9.69	+0.10%	388,500
2026-04-23	9.88	10.01	9.66	9.68	-1.73%	348,700
2026-04-22	9.76	9.91	9.70	9.85	+1.13%	204,700
2026-04-21	10.21	10.28	9.72	9.74	-4.13%	430,700
2026-04-20	9.89	10.34	9.89	10.16	+2.52%	359,500
2026-04-17	9.62	10.03	9.57	9.91	+4.98%	585,000
2026-04-16	9.38	9.54	9.32	9.44	+0.00%	288,600
2026-04-15	9.39	9.54	9.10	9.44	+0.21%	271,200
2026-04-14	9.24	9.51	9.24	9.42	+1.62%	355,527
2026-04-13	9.30	9.32	9.09	9.27	-1.38%	265,400
2026-04-10	9.54	9.54	9.30	9.40	-1.36%	304,600
2026-04-09	9.25	9.74	9.17	9.53	+2.14%	275,300
2026-04-08	9.37	9.54	9.30	9.33	+3.44%	589,400
2026-04-07	9.00	9.12	8.91	9.02	+0.78%	231,900
2026-04-06	8.64	8.96	8.60	8.95	+3.35%	299,100
2026-04-02	8.48	8.66	8.30	8.66	-0.12%	300,500
2026-04-01	8.59	8.67	8.52	8.67	+1.29%	260,300
2026-03-31	8.38	8.63	8.34	8.56	+3.63%	469,900
2026-03-30	8.61	8.62	8.25	8.26	-3.84%	218,700
2026-03-27	8.65	8.66	8.49	8.59	-2.16%	278,600
2026-03-26	8.76	8.97	8.72	8.78	+0.00%	317,500
2026-03-25	8.67	8.79	8.55	8.78	+2.21%	246,600
2026-03-24	8.55	8.64	8.37	8.59	-0.58%	381,500
2026-03-23	8.67	8.82	8.60	8.64	+2.01%	433,900
2026-03-20	8.77	8.77	8.37	8.47	-2.64%	763,500
2026-03-19	8.99	9.06	8.65	8.70	-3.65%	384,400
2026-03-18	9.28	9.37	8.91	9.03	-2.90%	292,400
2026-03-17	9.35	9.51	9.16	9.30	+0.54%	263,800
2026-03-16	9.39	9.54	9.23	9.25	-1.49%	322,700
2026-03-13	9.30	9.39	9.15	9.39	+1.62%	302,200
2026-03-12	8.93	9.27	8.91	9.24	+2.44%	351,900
2026-03-11	8.95	9.09	8.83	9.02	-0.22%	248,200
2026-03-10	9.20	9.20	8.78	9.04	-1.42%	432,210
2026-03-09	8.74	9.19	8.56	9.17	+3.03%	742,748
2026-03-06	9.25	9.32	8.77	8.90	-5.72%	442,400
2026-03-05	8.62	9.81	8.62	9.44	-2.07%	881,300
2026-03-04	9.45	9.80	9.36	9.64	+2.44%	389,500
2026-03-03	9.28	9.44	8.91	9.41	-0.74%	319,200
2026-03-02	9.24	9.58	9.24	9.48	+0.96%	343,200
2026-02-27	9.34	9.61	9.12	9.39	-0.95%	429,600
2026-02-26	9.83	9.88	9.45	9.48	-3.85%	820,200
2026-02-25	9.77	9.98	9.66	9.86	+2.49%	436,500
2026-02-24	9.69	9.71	9.49	9.62	-0.93%	350,821
2026-02-23	9.42	9.74	9.36	9.71	+3.19%	494,794
2026-02-20	9.49	9.54	9.26	9.41	-1.57%	275,800
2026-02-19	9.57	9.66	9.37	9.56	-2.05%	335,000
2026-02-18	9.76	9.96	9.61	9.76	-0.20%	460,100
2026-02-17	9.68	9.91	9.55	9.78	+1.88%	448,000
2026-02-13	9.50	9.71	9.43	9.60	+1.27%	384,500
2026-02-12	9.45	9.55	9.24	9.48	+1.39%	455,500
2026-02-11	8.95	9.45	8.86	9.35	+4.12%	359,300
2026-02-10	9.01	9.19	8.94	8.98	-0.33%	255,400
2026-02-09	8.87	9.11	8.84	9.01	+0.78%	317,300
2026-02-06	8.68	8.97	8.68	8.94	+4.20%	1,030,200
2026-02-05	8.69	8.72	8.44	8.58	+0.35%	310,200
2026-02-04	8.56	8.83	8.52	8.55	+0.59%	440,800
2026-02-03	8.51	8.85	8.40	8.50	-1.05%	421,900
2026-02-02	8.15	8.69	8.15	8.59	+5.14%	598,800
2026-01-30	8.16	8.28	8.07	8.17	-0.85%	458,900
2026-01-29	8.30	8.30	8.10	8.24	-0.12%	253,000
2026-01-28	8.28	8.32	8.12	8.25	-0.72%	298,100
2026-01-27	8.48	8.48	8.21	8.31	-1.77%	362,752
2026-01-26	8.56	8.66	8.34	8.46	-1.17%	266,207
2026-01-23	8.58	8.61	8.40	8.56	-0.81%	368,000
2026-01-22	8.53	8.79	8.53	8.63	+1.05%	303,100
2026-01-21	8.39	8.54	8.36	8.54	+2.89%	410,900
2026-01-20	8.49	8.64	8.22	8.30	-3.49%	393,000
2026-01-16	8.82	8.82	8.57	8.60	-3.37%	452,700
2026-01-15	8.73	8.94	8.57	8.90	+2.42%	278,600
2026-01-14	8.80	8.84	8.53	8.69	-1.70%	552,400
2026-01-13	8.86	8.86	8.72	8.84	-0.23%	212,800
2026-01-12	8.81	8.91	8.70	8.86	-0.11%	287,500
2026-01-09	9.26	9.26	8.80	8.87	-3.69%	399,400
2026-01-08	9.03	9.24	9.03	9.21	+1.99%	554,600
2026-01-07	9.35	9.38	8.99	9.03	-3.11%	237,300
2026-01-06	8.95	9.34	8.94	9.32	+4.25%	335,900
2026-01-05	8.60	9.03	8.50	8.94	+3.47%	368,000
2026-01-02	8.81	8.81	8.54	8.64	-2.15%	389,100
2025-12-31	9.02	9.05	8.75	8.83	-2.32%	316,000
2025-12-30	8.97	9.13	8.91	9.04	+0.89%	475,700
2025-12-29	9.16	9.27	8.90	8.96	-2.82%	793,800
2025-12-26	8.97	9.31	8.82	9.22	+2.79%	583,000
2025-12-24	8.86	8.99	8.78	8.97	+1.82%	274,800
2025-12-23	8.81	8.87	8.70	8.81	-0.11%	495,600
2025-12-22	8.81	8.95	8.75	8.82	+0.11%	447,500
2025-12-19	8.87	8.97	8.81	8.81	-1.34%	435,400
2025-12-18	8.93	8.97	8.81	8.93	-0.11%	393,400
2025-12-17	8.88	9.02	8.81	8.94	+0.11%	392,600
2025-12-16	8.92	8.98	8.74	8.93	+0.34%	609,800
2025-12-15	8.87	8.95	8.71	8.90	+1.25%	419,200
2025-12-12	8.73	8.98	8.61	8.79	+0.69%	445,500
2025-12-11	8.64	8.79	8.54	8.73	+2.22%	619,600
2025-12-10	8.59	8.70	8.40	8.54	-0.58%	1,267,600
2025-12-09	8.65	8.80	8.59	8.59	+0.12%	613,367
2025-12-08	8.74	8.79	8.57	8.58	-2.39%	939,441
2025-12-05	8.94	8.94	8.66	8.79	-0.90%	546,500
2025-12-04	8.91	8.94	8.75	8.87	-0.67%	470,600
2025-12-03	8.88	8.97	8.79	8.93	+0.56%	460,900
2025-12-02	8.88	8.97	8.79	8.88	+1.02%	478,600
2025-12-01	8.80	9.00	8.70	8.79	+0.11%	482,600
2025-11-28	9.03	9.09	8.71	8.78	-2.98%	282,100
2025-11-26	9.09	9.21	9.04	9.05	-0.88%	352,500
2025-11-25	8.90	9.19	8.90	9.13	+2.82%	795,700
2025-11-24	8.97	9.14	8.85	8.88	-0.67%	795,900
2025-11-21	8.76	8.96	8.61	8.94	+3.47%	721,000
2025-11-20	8.72	8.88	8.55	8.64	+0.12%	690,100
2025-11-19	8.78	8.91	8.46	8.63	-0.80%	804,000
2025-11-18	8.56	9.08	8.51	8.70	+5.07%	1,105,800
2025-11-17	8.71	9.01	8.28	8.28	-8.10%	1,351,200
2025-11-14	9.04	9.35	8.85	9.01	-3.12%	1,924,900
2025-11-13	9.33	9.95	8.98	9.30	-33.81%	3,757,300
2025-11-12	13.97	14.55	13.95	14.05	+0.00%	608,600
2025-11-11	13.79	14.26	13.58	14.05	+2.86%	287,200
2025-11-10	14.10	14.10	13.48	13.66	-5.14%	397,000
2025-11-07	14.47	14.60	14.05	14.40	-0.41%	267,000
2025-11-06	14.53	14.82	14.34	14.46	-1.43%	260,400
2025-11-05	14.54	14.77	14.46	14.67	+0.76%	340,100
2025-11-04	14.56	14.99	14.56	14.56	-0.82%	373,700
2025-11-03	14.46	14.72	14.34	14.68	+0.82%	475,600
2025-10-31	14.45	14.68	14.38	14.56	-0.14%	209,100
2025-10-30	14.82	15.09	14.56	14.58	-2.86%	244,200
2025-10-29	15.07	15.48	14.97	15.01	-0.53%	272,300
2025-10-28	15.15	15.19	14.85	15.09	-0.33%	382,000
2025-10-27	15.21	15.34	15.02	15.14	-0.46%	357,900
2025-10-24	15.00	15.31	14.67	15.21	+2.70%	400,800
2025-10-23	14.74	14.94	14.52	14.81	-0.20%	269,500
2025-10-22	14.96	15.14	14.76	14.84	-0.87%	316,700
2025-10-21	14.79	15.08	14.77	14.97	+1.84%	353,800
2025-10-20	14.72	14.89	14.61	14.70	+0.48%	359,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+12.41%）。最弱月份：11月（-40.19%）。基于2年每日数据（2025–2026）。

1月-8.21%
2月+3.14%
3月-9.20%
4月+5.36%
5月+2.97%
6月+0.76%
7月-8.73%
8月+12.41%
9月-0.45%
10月+11.31%
11月-40.19%
12月+0.46%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Ardent Health Partners, Inc.（ARDT）最新收盘价是多少？

2026-10-16 收于 11.95，来自Closelook数据湖的每日价格记录。

ARDT 的52周最高价和最低价是多少？

过去52周最高 15.48、最低 7.71（截至 2026-10-16）。

Ardent Health Partners, Inc. 历史上最强和最弱的月份是哪个？

历史上，ARDT 最强的日历月份是8月（平均 +12.41%），最弱的是11月（平均 -40.19%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。