Indicators

Ventas Inc (NY: VTR )

48.73 -0.18 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	26.84	27.00	26.65	26.69	2,754,113	-0.16(-0.58%)
Feb 25, 2010	26.80	26.92	26.59	26.85	3,543,331	-0.27(-1.00%)
Feb 24, 2010	27.22	27.28	26.98	27.12	2,758,419	+0.11(+0.40%)
Feb 23, 2010	27.18	27.24	26.92	27.01	2,723,358	-0.19(-0.69%)
Feb 22, 2010	27.30	27.41	27.13	27.20	2,268,213	-0.04(-0.13%)
Feb 19, 2010	27.49	27.49	27.04	27.24	2,799,734	+0.08(+0.29%)
Feb 18, 2010	26.45	27.23	26.45	27.16	3,119,486	+0.48(+1.79%)
Feb 17, 2010	26.24	26.75	26.20	26.68	2,766,640	+0.53(+2.01%)
Feb 16, 2010	25.30	26.18	25.48	26.16	2,350,494	+0.86(+3.39%)
Feb 12, 2010	24.97	25.30	25.30	25.30	1,732,248	+0.01(+0.02%)
Feb 11, 2010	24.93	25.31	24.72	25.29	1,950,231	+0.90(+3.69%)
Feb 10, 2010	24.79	25.19	24.38	24.39	2,050,233	-0.42(-1.70%)
Feb 09, 2010	25.13	25.19	24.64	24.82	2,290,031	-0.08(-0.32%)
Feb 08, 2010	25.37	25.56	24.86	24.89	2,518,256	-0.52(-2.04%)
Feb 05, 2010	24.77	25.43	24.50	25.41	4,269,013	+0.68(+2.73%)
Feb 04, 2010	25.61	25.64	24.69	24.74	4,302,274	-1.07(-4.14%)
Feb 03, 2010	26.05	26.09	25.75	25.81	2,006,048	-0.41(-1.57%)
Feb 02, 2010	25.81	26.27	25.50	26.22	2,533,154	+0.50(+1.94%)

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.