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 (%)
Nov 30, 2020	43.46	43.77	42.46	42.55	3,354,502	+0.01(+0.02%)
Nov 27, 2020	43.82	43.89	42.31	42.54	984,808	-1.18(-2.70%)
Nov 25, 2020	44.42	44.58	43.62	43.72	1,703,879	-0.99(-2.21%)
Nov 24, 2020	44.06	45.18	43.85	44.71	1,691,431	+1.38(+3.18%)
Nov 23, 2020	43.36	44.23	43.12	43.33	3,606,407	+0.06(+0.14%)
Nov 20, 2020	43.08	43.32	42.45	43.27	2,362,820	+0.09(+0.21%)
Nov 19, 2020	42.63	43.30	41.78	43.18	3,432,961	+0.36(+0.85%)
Nov 18, 2020	44.96	45.12	42.81	42.81	3,693,945	-2.02(-4.52%)
Nov 17, 2020	44.44	45.35	43.52	44.84	2,452,990	-0.45(-1.00%)
Nov 16, 2020	46.39	46.80	44.58	45.29	2,958,460	+0.80(+1.80%)
Nov 13, 2020	42.73	44.64	42.62	44.49	3,354,723	+2.09(+4.92%)
Nov 12, 2020	42.78	43.00	41.42	42.41	3,814,262	-0.60(-1.40%)
Nov 11, 2020	42.85	43.11	41.66	43.01	3,591,848	+0.04(+0.08%)
Nov 10, 2020	41.94	43.83	41.84	42.97	5,840,618	+1.37(+3.29%)
Nov 09, 2020	38.62	46.62	38.04	41.61	10,275,904	+6.40(+18.19%)
Nov 06, 2020	36.79	37.66	34.87	35.20	2,880,222	-1.31(-3.60%)
Nov 05, 2020	37.33	37.43	36.45	36.52	3,110,865	-0.49(-1.32%)
Nov 04, 2020	38.13	38.14	36.90	37.01	3,285,434	-1.16(-3.05%)
Nov 03, 2020	36.93	38.48	36.78	38.17	2,983,170	+1.79(+4.91%)

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.