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 (%)
Dec 31, 2007	25.98	27.04	25.37	27.01	1,614,341	+0.78(+2.96%)
Dec 28, 2007	26.60	26.88	25.84	26.24	1,944,192	-0.35(-1.30%)
Dec 27, 2007	26.55	27.17	26.28	26.58	1,640,039	-0.01(-0.02%)
Dec 26, 2007	26.15	26.88	26.06	26.59	1,177,029	-0.26(-0.96%)
Dec 24, 2007	25.58	26.85	25.58	26.85	354,226	+1.09(+4.22%)
Dec 21, 2007	25.30	25.78	25.14	25.76	2,173,714	+0.63(+2.49%)
Dec 20, 2007	25.25	25.59	24.78	25.13	2,178,796	+0.01(+0.05%)
Dec 19, 2007	25.13	25.62	24.87	25.12	2,024,737	-0.22(-0.87%)
Dec 18, 2007	25.33	25.90	24.82	25.34	2,623,067	+0.02(+0.07%)
Dec 17, 2007	25.85	25.97	25.33	25.33	2,183,208	-0.75(-2.88%)
Dec 14, 2007	26.91	27.06	26.04	26.08	1,951,386	-0.94(-3.49%)
Dec 13, 2007	26.88	27.13	26.30	27.02	1,832,811	+0.13(+0.49%)
Dec 12, 2007	27.81	27.81	26.75	26.89	1,943,514	+0.12(+0.45%)
Dec 11, 2007	27.95	28.35	26.71	26.77	1,955,768	-0.99(-3.57%)
Dec 10, 2007	27.40	27.82	27.05	27.76	1,362,124	+0.48(+1.77%)
Dec 07, 2007	27.05	27.77	27.05	27.28	1,763,698	-0.04(-0.13%)
Dec 06, 2007	26.06	27.41	25.83	27.31	2,099,960	+1.18(+4.52%)
Dec 05, 2007	25.87	26.16	25.24	26.13	2,452,884	+0.76(+2.99%)
Dec 04, 2007	25.87	26.11	25.28	25.37	2,037,504	-0.50(-1.92%)

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.