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, 2022	49.37	50.47	49.27	50.02	4,008,882	-0.19(-0.37%)
Feb 25, 2022	48.60	50.25	48.40	50.21	2,723,937	+2.04(+4.23%)
Feb 24, 2022	46.66	48.33	46.18	48.17	2,383,649	+0.64(+1.34%)
Feb 23, 2022	49.33	49.86	47.44	47.53	2,733,375	-1.47(-3.01%)
Feb 22, 2022	49.02	49.33	48.38	49.00	2,779,083	-0.04(-0.08%)
Feb 18, 2022				49.04	0	+0.94(+1.94%)
Feb 17, 2022	48.22	48.53	47.76	48.10	1,666,019	-0.45(-0.93%)
Feb 16, 2022	47.58	48.63	47.53	48.56	1,788,508	+1.40(+2.97%)
Feb 15, 2022	46.57	47.38	46.55	47.16	2,775,355	+0.79(+1.70%)
Feb 14, 2022	47.16	47.53	46.32	46.37	2,440,731	-0.63(-1.34%)
Feb 11, 2022	47.42	48.38	46.53	47.00	3,778,088	-0.52(-1.09%)
Feb 10, 2022	47.67	48.58	47.22	47.52	2,703,390	-0.58(-1.21%)
Feb 09, 2022	47.20	48.18	47.14	48.10	2,162,026	+1.41(+3.02%)
Feb 08, 2022	47.09	47.17	46.46	46.69	1,995,543	-0.18(-0.38%)
Feb 07, 2022	46.42	47.25	46.41	46.87	2,238,727	+0.53(+1.14%)
Feb 04, 2022	47.01	47.23	45.89	46.34	2,461,619	-1.11(-2.34%)
Feb 03, 2022	48.25		47.38	47.45	2,061,181	-0.94(-1.93%)
Feb 02, 2022	48.62	49.22	48.29	48.39	2,416,269	-0.16(-0.32%)

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.