Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	38.29	39.05	38.23	38.42	4,090,111	+0.19(+0.51%)
Feb 26, 2016	38.02	38.64	37.95	38.23	3,064,239	+0.21(+0.56%)
Feb 25, 2016	37.31	38.03	37.20	38.02	3,045,803	+0.85(+2.28%)
Feb 24, 2016	36.80	37.26	36.56	37.17	2,408,374	+0.30(+0.82%)
Feb 23, 2016	36.57	37.35	36.38	36.86	3,163,551	+0.29(+0.79%)
Feb 22, 2016	36.39	36.76	36.24	36.57	2,305,028	+0.55(+1.53%)
Feb 19, 2016	35.50	36.36	35.15	36.02	4,007,378	+0.41(+1.14%)
Feb 18, 2016	34.87	35.86	34.71	35.61	3,080,659	+0.77(+2.22%)
Feb 17, 2016	34.39	35.15	34.32	34.84	3,541,780	+0.52(+1.53%)
Feb 16, 2016	33.65	34.41	33.08	34.32	5,531,659	+0.89(+2.66%)
Feb 12, 2016	33.65	33.43	33.43	33.43	7,439,258	-0.20(-0.60%)
Feb 11, 2016	34.03	34.17	33.03	33.63	9,419,899	-0.88(-2.56%)
Feb 10, 2016	34.68	35.26	34.48	34.51	5,980,300	-0.06(-0.16%)
Feb 09, 2016	36.55	36.64	34.19	34.57	8,297,452	-2.51(-6.76%)
Feb 08, 2016	38.87	39.06	36.41	37.07	7,058,359	-1.80(-4.63%)
Feb 05, 2016	38.90	39.13	38.43	38.87	3,981,750	-0.03(-0.09%)
Feb 04, 2016	38.51	39.06	38.08	38.91	2,384,147	+0.26(+0.66%)
Feb 03, 2016	38.04	38.95	37.75	38.65	3,934,256	+0.86(+2.26%)
Feb 02, 2016	38.18	38.29	37.50	37.80	4,233,076	-0.50(-1.30%)

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.