Indicators

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.02	46.83	45.91	46.67	2,237,227	+0.88(+1.93%)
Apr 27, 2023	44.59	45.90	44.59	45.79	2,081,231	+1.28(+2.88%)
Apr 26, 2023	45.02	45.49	44.44	44.51	2,135,279	-0.52(-1.16%)
Apr 25, 2023	44.05	45.29	43.96	45.03	2,266,835	+0.76(+1.71%)
Apr 24, 2023	44.08	44.30	43.70	44.27	2,907,722	+0.39(+0.89%)
Apr 21, 2023	43.51	44.08	43.12	43.88	2,093,211	+0.58(+1.35%)
Apr 20, 2023	43.47	43.56	43.15	43.30	1,085,433	-0.15(-0.34%)
Apr 19, 2023	42.70	43.65	42.60	43.45	1,150,686	+0.41(+0.95%)
Apr 18, 2023	43.01	43.22	42.63	43.04	1,918,481	-0.10(-0.23%)
Apr 17, 2023	42.38	43.18	42.24	43.14	1,835,613	+0.89(+2.12%)
Apr 14, 2023	42.78	43.03	42.06	42.24	1,761,299	-0.24(-0.57%)
Apr 13, 2023	42.93	43.13	42.04	42.49	2,232,382	-0.53(-1.24%)
Apr 12, 2023	43.45	43.64	42.92	43.02	2,058,673	-0.05(-0.11%)
Apr 11, 2023	42.83	43.82	42.64	43.07	2,765,846	+0.45(+1.05%)
Apr 10, 2023	41.29	42.62	41.15	42.62	2,815,061	+1.21(+2.93%)
Apr 06, 2023	41.05	41.45	40.68	41.41	1,826,940	+0.64(+1.57%)
Apr 05, 2023	41.02	41.22	40.56	40.77	2,842,307	-0.28(-0.69%)
Apr 04, 2023	41.71	41.72	40.65	41.05	3,673,060	-0.39(-0.94%)

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.