Indicators

Ventas Inc (NY: VTR )

44.00 +0.64 (+1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.55	49.98	49.04	49.82	3,163,020	+0.51(+1.03%)
Jan 30, 2023	49.38	49.63	48.98	49.31	1,634,261	-0.33(-0.66%)
Jan 27, 2023	48.77	49.88	48.77	49.63	2,108,419	+0.84(+1.71%)
Jan 26, 2023	48.95	49.19	48.22	48.80	1,709,775	-0.06(-0.12%)
Jan 25, 2023	48.65	48.95	48.29	48.85	2,214,881	-0.18(-0.37%)
Jan 24, 2023	48.66	49.18	48.44	49.04	1,572,959	+0.30(+0.61%)
Jan 23, 2023	47.11	48.83	46.86	48.74	1,764,747	+1.36(+2.86%)
Jan 20, 2023	46.59	47.42	46.26	47.38	2,228,642	+0.88(+1.90%)
Jan 19, 2023	46.69	47.08	46.34	46.50	2,596,059	-0.43(-0.92%)
Jan 18, 2023	47.37	47.61	46.80	46.93	2,327,531	-0.27(-0.57%)
Jan 17, 2023	46.79	47.44	46.55	47.20	2,095,438	+0.10(+0.20%)
Jan 13, 2023	47.28	47.78	46.90	47.10	2,350,427	-0.74(-1.55%)
Jan 12, 2023	47.51	48.17	47.08	47.84	1,602,511	+0.65(+1.39%)
Jan 11, 2023	46.24	47.36	46.24	47.19	2,172,343	+1.24(+2.70%)
Jan 10, 2023	45.72	46.12	45.45	45.95	1,359,195	-0.02(-0.04%)
Jan 09, 2023	46.04	46.50	45.88	45.97	1,562,484	-0.01(-0.02%)
Jan 06, 2023	45.10	46.31	45.01	45.98	1,684,395	+1.02(+2.27%)
Jan 05, 2023	44.58	45.08	43.79	44.96	1,538,904	-0.26(-0.57%)
Jan 04, 2023	44.08	45.80	43.88	45.22	2,015,379	+1.60(+3.66%)

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.