Indicators

Ventas Inc (NY: VTR )

43.56 +0.43 (+1.00%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.53	47.64	46.73	46.78	3,911,083	-0.65(-1.38%)
Feb 27, 2023	48.37	48.61	47.02	47.43	2,204,695	-0.35(-0.72%)
Feb 24, 2023	47.97	48.17	47.24	47.78	1,895,712	-0.78(-1.60%)
Feb 23, 2023	47.91	48.64	47.81	48.56	2,582,502	+0.92(+1.94%)
Feb 22, 2023	48.33	48.70	47.39	47.63	2,006,755	-0.42(-0.88%)
Feb 21, 2023	48.08	48.31	47.71	48.06	1,730,408	-0.46(-0.95%)
Feb 17, 2023	48.90	49.00	48.17	48.52	1,575,168	-0.42(-0.86%)
Feb 16, 2023	48.15	49.13	47.53	48.94	1,756,910	+0.36(+0.73%)
Feb 15, 2023	48.33	48.67	48.14	48.58	1,289,757	-0.30(-0.61%)
Feb 14, 2023	49.10	49.32	48.72	48.88	1,332,455	-0.36(-0.72%)
Feb 13, 2023	48.80	49.84	48.74	49.24	1,861,229	+0.21(+0.43%)
Feb 10, 2023	48.00	49.21	47.43	49.03	2,593,538	+0.42(+0.87%)
Feb 09, 2023	49.99	50.24	48.44	48.60	3,001,931	-1.28(-2.56%)
Feb 08, 2023	49.52	49.94	49.27	49.88	1,870,734	+0.37(+0.74%)
Feb 07, 2023	49.63	50.00	49.08	49.52	2,976,897	-0.36(-0.71%)
Feb 06, 2023	49.98	49.98	49.20	49.87	1,554,221	-0.70(-1.39%)
Feb 03, 2023	50.26	50.60	49.61	50.57	1,766,677	-0.38(-0.75%)
Feb 02, 2023	50.15	51.10	50.01	50.96	1,905,285	+1.29(+2.59%)

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.