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 (%)
Nov 29, 2013	40.88	40.90	40.23	40.23	1,107,903	-0.57(-1.41%)
Nov 27, 2013	40.67	40.87	40.38	40.81	2,071,623	+0.11(+0.28%)
Nov 26, 2013	41.20	41.35	40.62	40.70	2,202,193	-0.47(-1.15%)
Nov 25, 2013	41.98	42.08	40.91	41.17	2,155,365	-0.71(-1.69%)
Nov 22, 2013	42.31	42.41	41.64	41.88	1,686,831	-0.43(-1.02%)
Nov 21, 2013	42.05	42.42	41.80	42.31	1,540,400	+0.42(+1.00%)
Nov 20, 2013	42.98	43.29	41.73	41.89	2,396,101	-0.87(-2.04%)
Nov 19, 2013	43.25	43.25	42.60	42.76	1,253,630	-0.38(-0.89%)
Nov 18, 2013	43.31	43.47	43.14	43.14	1,643,083	-0.17(-0.39%)
Nov 15, 2013	43.09	43.58	43.09	43.31	1,944,508	+0.22(+0.51%)
Nov 14, 2013	43.16	43.50	42.83	43.10	1,972,551	+0.25(+0.59%)
Nov 13, 2013	42.94	43.03	42.59	42.84	2,127,918	-0.16(-0.36%)
Nov 12, 2013	43.46	43.57	42.74	43.00	1,346,213	-0.53(-1.22%)
Nov 11, 2013	43.63	43.99	43.40	43.53	1,264,961	-0.06(-0.15%)
Nov 08, 2013	44.68	44.69	42.94	43.59	2,554,703	-1.46(-3.24%)
Nov 07, 2013	45.40	45.67	44.91	45.05	1,725,909	-0.28(-0.62%)
Nov 06, 2013	45.52	45.70	45.23	45.33	2,065,842	+0.03(+0.06%)
Nov 05, 2013	46.33	46.52	45.17	45.30	2,196,113	-1.30(-2.78%)
Nov 04, 2013	46.48	46.70	46.02	46.60	1,618,184	+0.20(+0.43%)

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.