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, 2018	37.33	37.47	36.66	36.68	4,442,131	-0.45(-1.21%)
Feb 27, 2018	38.51	38.66	37.13	37.13	3,510,414	-1.38(-3.59%)
Feb 26, 2018	38.46	38.52	38.10	38.51	2,602,490	+0.17(+0.44%)
Feb 23, 2018	37.92	38.35	37.57	38.34	2,575,203	+0.64(+1.69%)
Feb 22, 2018				37.70	2,522,311	+0.25(+0.67%)
Feb 21, 2018	38.17	38.26	37.45	37.45	3,014,882	-0.71(-1.85%)
Feb 20, 2018	38.80	39.14	38.15	38.16	2,992,660	-0.85(-2.18%)
Feb 16, 2018		39.01	39.01	39.01	0	+0.57(+1.48%)
Feb 15, 2018	37.67	38.52	37.67	38.44	3,494,132	+0.77(+2.06%)
Feb 14, 2018	38.19	38.29	37.46	37.67	3,777,242	-0.84(-2.17%)
Feb 13, 2018		38.64		38.50	4,206,891	+0.20(+0.52%)
Feb 12, 2018	39.21	39.40	37.56	38.30	5,251,259	-0.86(-2.19%)
Feb 09, 2018	37.99	39.48	37.32	39.16	7,762,005	+0.51(+1.32%)
Feb 08, 2018	40.08	40.17	38.65	38.65	8,519,081	-1.56(-3.87%)
Feb 07, 2018	40.33	40.78	40.09	40.21	4,303,120	-0.17(-0.41%)
Feb 06, 2018	39.71	40.50	39.32	40.38	4,860,526	-0.38(-0.93%)
Feb 05, 2018	41.10	41.36	40.06	40.75	4,236,950	-0.49(-1.18%)
Feb 02, 2018	40.92	41.75	40.63	41.24	3,708,893	-0.05(-0.13%)

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.