Indicators

Ventas Inc (NY: VTR )

46.79 +0.57 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.30	15.47	15.22	15.41	561,965	+0.24(+1.57%)
Feb 25, 2005	15.04	15.28	14.93	15.18	819,582	+0.07(+0.47%)
Feb 24, 2005	15.16	15.19	15.03	15.10	232,993	-0.03(-0.20%)
Feb 23, 2005	15.22	15.30	15.10	15.13	1,106,009	-0.09(-0.59%)
Feb 22, 2005	15.87	15.87	15.16	15.22	962,628	-0.64(-4.06%)
Feb 18, 2005	16.10	16.18	15.82	15.87	649,736	-0.32(-1.99%)
Feb 17, 2005	16.00	16.28	15.97	16.19	422,940	+0.14(+0.86%)
Feb 16, 2005	16.00	16.11	15.96	16.05	575,533	-0.01(-0.04%)
Feb 15, 2005	16.04	16.17	16.01	16.06	609,033	+0.05(+0.30%)
Feb 14, 2005	15.88	16.06	15.88	16.01	241,368	+0.12(+0.75%)
Feb 11, 2005	15.67	15.91	15.58	15.89	280,564	+0.23(+1.45%)
Feb 10, 2005	15.64	15.71	15.50	15.67	709,199	+0.06(+0.38%)
Feb 09, 2005	15.60	15.73	15.55	15.61	554,763	+0.01(+0.04%)
Feb 08, 2005	15.64	15.76	15.50	15.60	554,930	-0.05(-0.34%)
Feb 07, 2005	15.85	16.00	15.65	15.65	281,401	-0.28(-1.76%)
Feb 04, 2005	15.90	16.06	15.83	15.93	1,040,181	+0.11(+0.72%)
Feb 03, 2005	15.55	15.92	15.52	15.82	591,278	+0.27(+1.73%)
Feb 02, 2005	15.33	15.61	15.31	15.55	829,632	+0.13(+0.81%)

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.