Skip to main content

Ventas Inc (NY: VTR )

43.67 +0.49 (+1.13%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.433 7.576 7.409 7.576 311,551 +0.20(+2.75%)
Feb 27, 2002 7.313 7.391 7.278 7.373 145,558 +0.11(+1.48%)
Feb 26, 2002 7.224 7.278 7.164 7.266 59,630 +0.10(+1.33%)
Feb 25, 2002 7.337 7.337 7.045 7.170 173,531 -0.17(-2.28%)
Feb 22, 2002 7.224 7.337 7.128 7.337 147,568 +0.21(+2.93%)
Feb 21, 2002 7.295 7.295 7.075 7.128 84,420 -0.15(-2.05%)
Feb 20, 2002 7.194 7.278 7.104 7.278 166,161 +0.05(+0.66%)
Feb 19, 2002 7.224 7.301 7.164 7.230 200,498 +0.05(+0.75%)
Feb 18, 2002 7.170 7.254 7.164 7.176 146,730 +0.00(+0.00%)
Feb 15, 2002 7.170 7.254 7.164 7.176 146,730 +0.01(+0.08%)
Feb 14, 2002 7.254 7.260 7.170 7.170 80,232 -0.05(-0.74%)
Feb 13, 2002 7.164 7.224 7.075 7.224 96,983 +0.11(+1.51%)
Feb 12, 2002 7.164 7.194 7.045 7.116 157,785 +0.01(+0.17%)
Feb 11, 2002 7.104 7.254 6.997 7.104 282,406 +0.03(+0.42%)
Feb 08, 2002 6.830 7.104 6.776 7.075 776,199 +0.19(+2.69%)
Feb 07, 2002 7.075 7.152 6.866 6.890 247,901 -0.13(-1.87%)
Feb 06, 2002 7.134 7.134 6.925 7.021 135,675 -0.01(-0.17%)
Feb 05, 2002 7.104 7.128 6.991 7.033 96,983 -0.02(-0.34%)
Feb 04, 2002 7.224 7.224 7.027 7.057 134,168 -0.11(-1.50%)
Feb 01, 2002 7.284 7.284 7.122 7.164 112,560 -0.08(-1.07%)
Jan 31, 2002 7.284 7.284 7.134 7.242 209,208 -0.02(-0.33%)
Jan 30, 2002 7.116 7.266 7.021 7.266 433,827 +0.21(+2.96%)
Jan 29, 2002 7.134 7.212 7.021 7.057 139,695 -0.05(-0.67%)
Jan 28, 2002 7.254 7.278 7.015 7.104 187,266 -0.11(-1.49%)
Jan 25, 2002 7.313 7.343 7.206 7.212 49,747 -0.04(-0.58%)
Jan 24, 2002 7.194 7.319 7.194 7.254 148,405 +0.10(+1.33%)
Jan 23, 2002 7.284 7.385 7.140 7.158 168,171 -0.07(-0.99%)
Jan 22, 2002 7.373 7.427 7.230 7.230 129,980 -0.08(-1.14%)
Jan 21, 2002 7.397 7.475 7.236 7.313 166,161 +0.00(+0.00%)
Jan 18, 2002 7.397 7.475 7.236 7.313 166,161 -0.02(-0.33%)
Jan 17, 2002 7.570 7.582 7.224 7.337 220,766 -0.14(-1.92%)
Jan 16, 2002 7.492 7.576 7.403 7.481 119,763 +0.02(+0.24%)
Jan 15, 2002 7.701 7.701 7.463 7.463 189,778 -0.24(-3.10%)
Jan 14, 2002 7.254 7.761 7.104 7.701 443,040 +0.56(+7.77%)
Jan 11, 2002 7.224 7.236 7.075 7.146 142,878 -0.07(-0.91%)
Jan 10, 2002 7.433 7.487 7.212 7.212 242,708 +0.35(+5.04%)
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.