Indicators

Ventas Inc (NY: VTR )

48.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.04	15.28	14.96	15.28	640,523	+0.27(+1.79%)
Jan 28, 2005	14.91	15.03	14.88	15.01	517,745	+0.10(+0.68%)
Jan 27, 2005	14.93	15.04	14.83	14.91	590,106	+0.00(+0.00%)
Jan 26, 2005	14.87	14.98	14.79	14.91	299,659	+0.03(+0.20%)
Jan 25, 2005	14.63	15.12	14.63	14.88	831,810	-0.08(-0.52%)
Jan 24, 2005	15.16	15.19	14.96	14.96	586,086	-0.23(-1.49%)
Jan 21, 2005	15.07	15.29	15.01	15.19	306,359	+0.04(+0.24%)
Jan 20, 2005	15.13	15.25	14.97	15.15	321,434	+0.02(+0.16%)
Jan 19, 2005	15.07	15.32	15.01	15.13	854,925	+0.09(+0.60%)
Jan 18, 2005	15.05	15.11	14.85	15.04	1,355,585	-0.01(-0.08%)
Jan 14, 2005	14.96	15.12	14.90	15.05	838,007	+0.19(+1.25%)
Jan 13, 2005	14.73	15.06	14.72	14.87	1,084,736	+0.14(+0.93%)
Jan 12, 2005	14.98	14.98	14.59	14.73	968,155	-0.32(-2.10%)
Jan 11, 2005	15.47	15.47	15.03	15.04	503,005	-0.42(-2.70%)
Jan 10, 2005	15.56	15.61	15.37	15.46	483,240	+0.05(+0.31%)
Jan 07, 2005	15.46	15.73	15.33	15.41	433,325	-0.05(-0.31%)
Jan 06, 2005	15.46	15.59	15.28	15.46	366,994	+0.06(+0.39%)
Jan 05, 2005	16.03	16.30	15.10	15.40	832,647	-0.57(-3.59%)
Jan 04, 2005	16.12	16.33	15.86	15.98	354,599	-0.20(-1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.