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 (%)
May 28, 2021	50.38	50.42	49.59	50.11	1,839,288	+0.27(+0.54%)
May 27, 2021	50.53	50.62	49.84	49.84	1,960,526	-0.43(-0.86%)
May 26, 2021	50.27	50.89	49.74	50.28	1,503,994	+0.21(+0.42%)
May 25, 2021	49.78	50.24	49.54	50.07	1,989,217	+0.21(+0.42%)
May 24, 2021	49.37	50.09	49.23	49.86	1,579,275	+0.92(+1.88%)
May 21, 2021	49.15	49.47	48.75	48.94	1,633,366	-0.20(-0.40%)
May 20, 2021	48.83	49.35	48.57	49.14	1,567,604	+0.22(+0.44%)
May 19, 2021	48.32	48.94	47.62	48.92	2,059,508	+0.10(+0.20%)
May 18, 2021	48.83	49.68	48.48	48.82	1,485,543	-0.23(-0.46%)
May 17, 2021	49.25	49.73	48.84	49.05	2,274,385	-0.33(-0.68%)
May 14, 2021	48.54	49.50	48.54	49.38	2,185,954	+0.91(+1.88%)
May 13, 2021	47.47	49.01	47.45	48.47	3,348,388	+1.31(+2.78%)
May 12, 2021	48.49	48.62	47.03	47.16	2,665,748	-1.29(-2.67%)
May 11, 2021	48.83	49.17	47.80	48.45	2,549,235	-1.19(-2.40%)
May 10, 2021	49.68	51.14	49.40	49.64	2,827,512	+0.14(+0.29%)
May 07, 2021	48.14	49.89	48.14	49.50	2,653,758	+0.69(+1.41%)
May 06, 2021	48.51	48.96	48.10	48.81	2,851,045	+0.63(+1.31%)
May 05, 2021	48.71	49.83	47.82	48.18	2,644,863	-1.85(-3.70%)
May 04, 2021	50.61	50.98	49.68	50.03	2,529,473	-0.52(-1.04%)

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.