Indicators

Ventas Inc (NY: VTR )

48.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.03	25.08	24.57	24.72	3,812,155	-0.21(-0.84%)
Sep 27, 2007	25.01	25.34	24.67	24.93	3,121,213	-0.13(-0.50%)
Sep 26, 2007	25.35	25.38	24.92	25.05	2,776,831	-0.21(-0.85%)
Sep 25, 2007	25.55	25.55	25.03	25.27	2,591,408	-0.39(-1.51%)
Sep 24, 2007	25.07	25.78	25.01	25.65	3,749,677	+0.66(+2.63%)
Sep 21, 2007	24.57	25.31	24.54	25.00	12,620,699	+0.47(+1.90%)
Sep 20, 2007	24.70	24.88	24.41	24.53	2,919,040	-0.17(-0.70%)
Sep 19, 2007	24.36	24.78	24.14	24.70	3,347,172	+0.60(+2.48%)
Sep 18, 2007	23.74	24.36	23.77	24.11	3,839,458	+0.36(+1.53%)
Sep 17, 2007	23.33	23.88	23.29	23.74	2,690,568	+0.18(+0.79%)
Sep 14, 2007	23.25	23.60	22.73	23.56	1,912,359	+0.30(+1.31%)
Sep 13, 2007	23.04	23.34	22.86	23.25	2,228,768	-0.02(-0.08%)
Sep 12, 2007	23.09	23.44	22.93	23.27	2,658,073	+0.17(+0.72%)
Sep 11, 2007	22.57	23.14	22.57	23.10	1,445,701	+0.53(+2.35%)
Sep 10, 2007	22.64	22.83	22.35	22.57	1,939,996	-0.08(-0.34%)
Sep 07, 2007	22.57	22.82	22.30	22.65	2,013,697	-0.08(-0.37%)
Sep 06, 2007	22.54	22.86	22.23	22.73	1,465,665	+0.19(+0.85%)
Sep 05, 2007	22.59	22.91	22.32	22.54	1,492,936	-0.27(-1.20%)

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.