Indicators

Ventas Inc (NY: VTR )

47.50 +0.31 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.10	19.30	19.05	19.28	830,805	+0.16(+0.81%)
Jul 28, 2005	19.10	19.22	18.93	19.12	965,308	+0.03(+0.16%)
Jul 27, 2005	19.19	19.19	18.81	19.09	794,959	-0.10(-0.53%)
Jul 26, 2005	18.90	19.19	18.78	19.19	712,716	+0.39(+2.06%)
Jul 25, 2005	18.93	19.07	18.69	18.81	670,506	-0.05(-0.28%)
Jul 22, 2005	18.72	18.87	18.61	18.86	1,118,739	+0.18(+0.96%)
Jul 21, 2005	18.79	18.79	18.54	18.68	1,021,253	-0.11(-0.60%)
Jul 20, 2005	18.42	18.80	18.27	18.79	611,043	+0.29(+1.55%)
Jul 19, 2005	18.39	18.54	18.39	18.51	693,789	+0.11(+0.58%)
Jul 18, 2005	18.15	18.40	18.15	18.40	714,056	+0.14(+0.78%)
Jul 15, 2005	18.10	18.29	17.99	18.26	943,533	+0.09(+0.49%)
Jul 14, 2005	18.71	18.72	18.09	18.17	1,256,592	-0.54(-2.87%)
Jul 13, 2005	18.95	18.95	18.68	18.70	493,457	-0.24(-1.29%)
Jul 12, 2005	19.10	19.12	18.93	18.95	792,447	-0.13(-0.69%)
Jul 11, 2005	18.94	19.13	18.90	19.08	1,223,929	+0.14(+0.72%)
Jul 08, 2005	18.66	18.94	18.60	18.94	1,506,336	+0.24(+1.31%)
Jul 07, 2005	18.51	18.72	18.43	18.70	554,930	+0.10(+0.51%)
Jul 06, 2005	18.48	18.75	18.48	18.60	1,537,491	+0.10(+0.52%)
Jul 05, 2005	18.18	18.61	18.09	18.51	1,564,626	+0.39(+2.14%)

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.