Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	55.80	56.06	55.02	56.01	2,599,699	+0.52(+0.94%)
Feb 26, 2015	55.93	56.24	55.26	55.49	3,404,397	-0.49(-0.87%)
Feb 25, 2015	56.08	56.77	55.86	55.98	3,638,364	-0.08(-0.15%)
Feb 24, 2015	57.07	57.44	55.53	56.06	7,879,033	-2.29(-3.92%)
Feb 23, 2015	58.31	58.92	57.90	58.35	3,259,834	+0.11(+0.19%)
Feb 20, 2015	57.36	58.51	57.33	58.24	4,493,014	+0.82(+1.43%)
Feb 19, 2015	58.23	58.37	57.33	57.42	3,060,152	-1.14(-1.94%)
Feb 18, 2015	57.94	58.56	56.87	58.55	4,636,650	+1.02(+1.78%)
Feb 17, 2015	57.73	58.57	57.36	57.53	3,570,544	-0.09(-0.16%)
Feb 13, 2015	58.15	57.62	57.62	57.62	2,356,433	-0.31(-0.53%)
Feb 12, 2015	57.53	58.09	57.17	57.93	2,542,743	+0.40(+0.69%)
Feb 11, 2015	57.84	58.34	57.16	57.53	3,444,877	-0.14(-0.23%)
Feb 10, 2015	57.03	57.88	56.47	57.66	4,895,159	+0.69(+1.21%)
Feb 09, 2015	57.25	57.48	56.76	56.97	3,586,067	-0.20(-0.34%)
Feb 06, 2015	59.54	59.54	56.85	57.17	5,638,257	-2.53(-4.23%)
Feb 05, 2015	59.15	59.77	58.73	59.70	4,193,105	+0.60(+1.02%)
Feb 04, 2015	59.76	59.76	58.78	59.09	5,441,916	-0.87(-1.45%)
Feb 03, 2015	60.07	60.18	58.88	59.97	3,686,474	-0.05(-0.08%)

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.