Indicators

Ventas Inc (NY: VTR )

46.79 +0.57 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.39	18.63	18.22	18.51	776,702	+0.12(+0.65%)
Feb 27, 2006	18.30	18.51	18.26	18.39	639,518	+0.06(+0.33%)
Feb 24, 2006	18.60	18.66	18.29	18.33	500,828	-0.26(-1.38%)
Feb 23, 2006	18.66	18.67	18.51	18.59	716,066	-0.08(-0.45%)
Feb 22, 2006	18.46	18.78	18.37	18.67	649,568	+0.22(+1.20%)
Feb 21, 2006	18.11	18.59	18.11	18.45	645,548	+0.27(+1.48%)
Feb 17, 2006	18.11	18.37	18.11	18.18	626,621	+0.09(+0.50%)
Feb 16, 2006	18.17	18.29	18.00	18.09	492,955	-0.02(-0.10%)
Feb 15, 2006	18.00	18.18	18.00	18.11	413,057	-0.04(-0.20%)
Feb 14, 2006	18.17	18.20	17.97	18.14	402,672	+0.06(+0.33%)
Feb 13, 2006	17.94	18.08	17.90	18.08	476,540	+0.10(+0.56%)
Feb 10, 2006	17.94	18.15	17.91	17.98	523,105	-0.01(-0.07%)
Feb 09, 2006	17.93	18.06	17.88	17.99	836,500	+0.10(+0.53%)
Feb 08, 2006	17.91	18.00	17.65	17.90	1,080,884	-0.23(-1.28%)
Feb 07, 2006	18.09	18.31	18.09	18.13	677,039	-0.02(-0.10%)
Feb 06, 2006	18.11	18.20	18.06	18.15	742,029	+0.02(+0.13%)
Feb 03, 2006	18.05	18.20	17.98	18.13	1,143,529	+0.08(+0.43%)
Feb 02, 2006	17.76	18.16	17.64	18.05	1,420,911	-0.16(-0.88%)

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.