Indicators

Ventas Inc (NY: VTR )

47.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.02	42.48	40.80	41.29	3,041,903	-1.00(-2.37%)
Jan 28, 2021	41.34	43.44	41.20	42.30	3,339,742	+0.98(+2.36%)
Jan 27, 2021	41.88	42.28	40.69	41.32	2,753,692	-1.01(-2.39%)
Jan 26, 2021	42.99	43.76	42.02	42.33	1,874,664	-0.61(-1.42%)
Jan 25, 2021	43.83	44.63	42.81	42.94	2,547,511	-1.09(-2.48%)
Jan 22, 2021	43.24	44.30	43.02	44.04	2,719,930	+0.49(+1.13%)
Jan 21, 2021	43.32	43.70	42.50	43.54	2,641,664	-0.13(-0.31%)
Jan 20, 2021	42.50	44.19	42.22	43.68	2,873,661	+0.86(+2.01%)
Jan 19, 2021	43.59	43.80	42.15	42.82	3,008,829	-1.08(-2.47%)
Jan 15, 2021	43.30	44.21	42.94	43.90	2,880,247	+0.46(+1.05%)
Jan 14, 2021	43.38	43.82	43.12	43.45	1,135,123	+0.33(+0.77%)
Jan 13, 2021	41.91	43.31	41.91	43.11	1,342,267	+1.25(+3.00%)
Jan 12, 2021	41.59	42.12	41.22	41.86	2,408,771	+0.45(+1.08%)
Jan 11, 2021	42.00	42.33	41.09	41.41	1,687,984	-0.84(-1.99%)
Jan 08, 2021	42.00	42.48	41.56	42.25	1,493,172	-0.27(-0.63%)
Jan 07, 2021	43.21	43.21	41.81	42.52	1,981,798	-0.83(-1.92%)
Jan 06, 2021	42.59	43.98	42.55	43.36	2,896,615	+0.83(+1.96%)
Jan 05, 2021	42.24	42.93	41.97	42.52	2,365,116	+0.50(+1.19%)

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.