Indicators

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.41	49.31		49.11	6,466,272	+1.43(+2.99%)
Jan 28, 2022	47.18	47.72	45.46	47.69	3,371,331	+0.41(+0.86%)
Jan 27, 2022	47.67	48.87	47.19	47.28	3,379,436	-0.24(-0.51%)
Jan 26, 2022	48.37	49.35	47.20	47.52	2,244,114	-0.59(-1.23%)
Jan 25, 2022	47.41	48.45	46.70	48.11	2,309,729	+0.20(+0.43%)
Jan 24, 2022	48.07	48.45	46.25	47.91	2,869,537	-0.70(-1.45%)
Jan 21, 2022	47.95	48.89	47.60	48.61	5,055,727	+1.06(+2.22%)
Jan 20, 2022	47.51	48.53	47.40	47.56	3,498,556	+0.53(+1.12%)
Jan 19, 2022	48.71	48.92	46.97	47.03	1,946,544	-1.43(-2.94%)
Jan 18, 2022	48.95	49.00	48.17	48.45	1,805,066	-0.57(-1.17%)
Jan 14, 2022				49.03	0	+0.02(+0.04%)
Jan 13, 2022	48.19	49.38	48.18	49.01	1,529,449	+1.00(+2.08%)
Jan 12, 2022	48.20	48.82	47.96	48.01	1,311,978	-0.29(-0.59%)
Jan 11, 2022	48.91	49.20	47.83	48.30	1,984,120	-0.91(-1.84%)
Jan 10, 2022	49.55	49.70	48.62	49.21	2,246,717	-0.46(-0.93%)
Jan 07, 2022	49.16	50.33	49.00	49.67	3,021,098	+0.31(+0.64%)
Jan 06, 2022	49.48	49.84	49.04	49.35	2,206,885	+0.41(+0.83%)
Jan 05, 2022	49.75	50.56	48.84	48.95	2,318,834	-0.41(-0.83%)
Jan 04, 2022	48.33	50.03	48.20	49.35	2,677,907	+1.25(+2.60%)

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.