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 28, 2017	47.32	47.52	46.98	47.06	2,914,954	-0.26(-0.55%)
Feb 27, 2017	47.04	47.67	46.99	47.32	2,417,447	+0.31(+0.66%)
Feb 24, 2017	45.99	47.03	45.66	47.01	3,201,919	+1.07(+2.33%)
Feb 23, 2017	45.70	46.08	45.57	45.94	3,021,647	+0.56(+1.24%)
Feb 22, 2017	45.59	46.16	45.20	45.38	2,729,989	-0.06(-0.13%)
Feb 21, 2017	45.04	45.57	44.70	45.43	2,662,120	+0.46(+1.03%)
Feb 17, 2017		44.97	44.97	44.97	0	-0.30(-0.66%)
Feb 16, 2017	44.83	45.58	44.73	45.27	2,380,469	+0.64(+1.44%)
Feb 15, 2017	44.43	44.76	43.99	44.62	1,734,923	+0.03(+0.06%)
Feb 14, 2017	45.43	45.43	44.49	44.59	2,306,716	-0.84(-1.85%)
Feb 13, 2017	44.75	45.51	44.61	45.43	2,351,088	+0.75(+1.67%)
Feb 10, 2017	44.71	44.89	44.16	44.69	2,833,440	-0.02(-0.05%)
Feb 09, 2017	45.04	45.17	44.49	44.71	3,050,133	-0.33(-0.72%)
Feb 08, 2017	44.90	45.18	44.72	45.04	1,856,909	+0.32(+0.71%)
Feb 07, 2017	44.85	45.05	44.60	44.72	2,146,106	-0.13(-0.29%)
Feb 06, 2017	44.59	44.89	44.38	44.85	1,512,160	+0.25(+0.55%)
Feb 03, 2017	45.01	45.15	44.44	44.60	2,774,998	-0.05(-0.11%)
Feb 02, 2017	43.88	44.81	43.84	44.65	2,324,950	+0.78(+1.78%)

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.