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 (%)
Jul 31, 2017	49.71	50.02	49.31	49.89	2,883,689	+0.17(+0.34%)
Jul 28, 2017	49.92	50.02	49.31	49.72	1,791,086	-0.21(-0.43%)
Jul 27, 2017	50.19	50.37	49.56	49.94	1,615,684	-0.50(-0.98%)
Jul 26, 2017	50.30	50.63	50.05	50.43	1,052,201	+0.13(+0.27%)
Jul 25, 2017	50.35	50.37	49.66	50.30	2,087,331	-0.11(-0.22%)
Jul 24, 2017	50.86	51.06	50.17	50.41	2,570,773	-0.44(-0.87%)
Jul 21, 2017	50.63	50.86	50.41	50.86	1,786,991	+0.19(+0.37%)
Jul 20, 2017	50.91	51.03	50.64	50.67	1,804,445	-0.10(-0.19%)
Jul 19, 2017	50.87	51.05	50.56	50.77	1,759,528	-0.10(-0.19%)
Jul 18, 2017	51.00	51.15	50.63	50.86	1,830,316	-0.10(-0.20%)
Jul 17, 2017	50.38	50.97	50.33	50.97	1,551,820	+0.56(+1.10%)
Jul 14, 2017	50.28	50.71	50.18	50.41	1,384,919	+0.39(+0.78%)
Jul 13, 2017	50.22	50.35	49.97	50.02	1,030,497	-0.21(-0.41%)
Jul 12, 2017	49.87	50.63	49.87	50.23	1,592,232	+0.65(+1.32%)
Jul 11, 2017	49.68	49.79	49.20	49.57	1,477,555	-0.01(-0.03%)
Jul 10, 2017	50.00	50.12	49.57	49.59	1,429,089	-0.39(-0.79%)
Jul 07, 2017	50.09	50.14	49.47	49.98	1,893,955	-0.10(-0.21%)
Jul 06, 2017	51.03	51.05	50.03	50.09	2,251,595	-1.16(-2.27%)
Jul 05, 2017	51.77	51.86	50.88	51.25	2,581,413	-0.59(-1.14%)

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.