Indicators

Ventas Inc (NY: VTR )

47.02 +0.23 (+0.49%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	50.10	50.43	49.83	49.84	1,748,277	-0.66(-1.31%)
Dec 28, 2023	50.14	50.53	49.88	50.50	1,306,775	+0.20(+0.39%)
Dec 27, 2023	50.13	50.37	49.92	50.30	2,121,925	+0.27(+0.54%)
Dec 26, 2023	49.52	50.15	49.46	50.03	1,333,161	+0.57(+1.16%)
Dec 22, 2023	49.06	49.77	49.06	49.46	1,743,480	+0.50(+1.01%)
Dec 21, 2023	48.47	49.11	48.07	48.96	2,472,235	+0.98(+2.05%)
Dec 20, 2023	49.25	49.66	47.94	47.98	2,632,008	-1.35(-2.73%)
Dec 19, 2023	48.99	49.64	48.91	49.33	2,867,765	+0.55(+1.14%)
Dec 18, 2023	49.25	49.38	48.48	48.78	2,314,704	-0.14(-0.28%)
Dec 15, 2023	50.07	50.21	48.61	48.91	4,433,730	-1.17(-2.34%)
Dec 14, 2023	49.04	50.29	49.01	50.08	3,995,821	+2.11(+4.40%)
Dec 13, 2023	46.35	48.02	45.94	47.97	3,215,496	+1.66(+3.57%)
Dec 12, 2023	46.39	46.46	45.99	46.32	1,340,388	-0.19(-0.40%)
Dec 11, 2023	46.12	46.55	45.77	46.51	2,006,933	+0.20(+0.43%)
Dec 08, 2023	45.61	46.44	45.61	46.31	1,972,115	+0.50(+1.08%)
Dec 07, 2023	45.76	46.00	45.49	45.81	1,353,138	+0.16(+0.35%)
Dec 06, 2023	46.91	46.99	45.47	45.65	1,817,266	-0.87(-1.87%)
Dec 05, 2023	46.68	46.68	46.22	46.53	2,285,560	-0.24(-0.51%)
Dec 04, 2023	46.08	46.82	45.98	46.76	2,735,091	+0.42(+0.90%)

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.