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 (%)
Feb 28, 2007	27.22	27.83	27.09	27.36	1,326,105	+0.27(+0.99%)
Feb 27, 2007	28.11	28.11	26.94	27.09	1,946,864	-0.98(-3.51%)
Feb 26, 2007	28.56	28.56	27.68	28.08	1,199,183	-0.11(-0.40%)
Feb 23, 2007	28.33	28.48	28.08	28.19	1,621,074	-0.14(-0.48%)
Feb 22, 2007	28.30	28.41	27.84	28.33	5,221,174	+0.21(+0.74%)
Feb 21, 2007	28.20	28.40	27.95	28.12	1,173,344	-0.03(-0.11%)
Feb 20, 2007	27.74	28.21	27.59	28.15	1,082,894	+0.45(+1.62%)
Feb 16, 2007	27.67	27.87	27.55	27.70	1,235,487	+0.07(+0.24%)
Feb 15, 2007	27.76	27.89	27.49	27.64	3,498,426	-0.44(-1.55%)
Feb 14, 2007	27.82	28.17	27.73	28.07	906,476	+0.19(+0.69%)
Feb 13, 2007	27.58	27.95	27.37	27.88	1,449,141	+0.23(+0.84%)
Feb 12, 2007	27.76	27.76	27.11	27.65	1,710,232	-0.21(-0.75%)
Feb 09, 2007	28.19	28.26	27.23	27.86	2,553,720	-0.39(-1.40%)
Feb 08, 2007	28.63	28.64	28.17	28.25	1,542,851	-0.23(-0.80%)
Feb 07, 2007	28.21	28.48	28.05	28.48	1,605,664	+0.27(+0.95%)
Feb 06, 2007	28.13	28.33	28.06	28.21	1,588,244	+0.08(+0.28%)
Feb 05, 2007	28.08	28.18	28.04	28.13	650,071	+0.07(+0.26%)
Feb 02, 2007	27.93	28.08	27.87	28.06	1,492,601	+0.30(+1.08%)

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.