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 (%)
Sep 28, 2018	42.33	43.17	42.28	43.15	3,169,305	+0.96(+2.28%)
Sep 27, 2018	41.95	42.44	41.91	42.19	3,237,769	+0.23(+0.56%)
Sep 26, 2018	42.47	42.61	41.93	41.96	2,905,930	-0.52(-1.21%)
Sep 25, 2018	42.82	42.98	42.47	42.47	2,552,069	-0.24(-0.57%)
Sep 24, 2018	43.82	43.86	42.54	42.72	3,321,432	-1.22(-2.78%)
Sep 21, 2018	44.26	44.42	43.86	43.94	4,744,850	-0.61(-1.37%)
Sep 20, 2018	44.58	44.72	44.08	44.54	3,219,496	-0.07(-0.16%)
Sep 19, 2018	45.08	45.11	44.49	44.62	1,811,494	-0.41(-0.92%)
Sep 18, 2018	45.67	45.80	45.00	45.03	2,111,283	-0.62(-1.35%)
Sep 17, 2018	45.26	45.84	44.97	45.65	2,047,474	+0.41(+0.90%)
Sep 14, 2018	45.96	45.98	44.63	45.24	2,641,129	-0.90(-1.95%)
Sep 13, 2018	46.34	46.41	45.92	46.14	1,539,230	+0.08(+0.17%)
Sep 12, 2018	46.19	46.42	46.01	46.06	1,580,202	-0.15(-0.32%)
Sep 11, 2018	46.17	46.42	45.80	46.21	1,858,331	-0.14(-0.30%)
Sep 10, 2018	46.24	46.68	45.99	46.35	1,797,789	+0.34(+0.73%)
Sep 07, 2018	46.70	46.80	45.88	46.01	1,941,423	-0.99(-2.11%)
Sep 06, 2018	46.91	47.12	46.79	47.01	1,793,593	+0.14(+0.30%)
Sep 05, 2018	46.16	47.08	45.84	46.87	4,281,380	+0.54(+1.16%)

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.