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 30, 2019	60.66	61.27	60.61	60.80	1,777,665	+0.14(+0.24%)
Sep 27, 2019	60.80	60.90	60.11	60.65	1,426,394	-0.07(-0.11%)
Sep 26, 2019	60.23	61.04	60.14	60.72	1,210,846	+0.73(+1.22%)
Sep 25, 2019	59.72	60.18	59.52	59.99	1,354,716	+0.31(+0.52%)
Sep 24, 2019	60.03	60.23	59.23	59.67	1,977,568	-0.14(-0.23%)
Sep 23, 2019	59.41	60.12	59.41	59.81	2,037,069	+0.35(+0.58%)
Sep 20, 2019	59.69	59.81	59.23	59.47	5,750,506	-0.05(-0.08%)
Sep 19, 2019	59.90	60.03	59.43	59.52	1,688,703	-0.20(-0.33%)
Sep 18, 2019	60.46	60.46	59.09	59.72	1,777,438	-0.39(-0.64%)
Sep 17, 2019	58.84	60.12	58.84	60.10	2,033,590	+1.75(+2.99%)
Sep 16, 2019	57.65	58.47	57.58	58.36	2,775,887	+0.72(+1.26%)
Sep 13, 2019	58.37	58.96	57.39	57.63	4,131,165	-0.98(-1.67%)
Sep 12, 2019	59.44	60.02	58.57	58.61	3,512,198	-0.24(-0.41%)
Sep 11, 2019	58.95	59.57	58.32	58.85	4,013,848	-0.41(-0.69%)
Sep 10, 2019	60.32	60.51	58.78	59.26	3,275,719	-1.62(-2.66%)
Sep 09, 2019	61.58	61.90	60.55	60.88	1,630,099	-1.07(-1.73%)
Sep 06, 2019	61.46	62.00	61.33	61.96	1,734,453	+0.50(+0.82%)
Sep 05, 2019	61.41	61.58	60.40	61.45	2,451,023	-0.33(-0.53%)
Sep 04, 2019	61.77	62.10	61.55	61.78	1,608,762	+0.34(+0.55%)

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.