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, 2013	48.45	48.88	48.37	48.64	4,282,636	+0.33(+0.68%)
Feb 27, 2013	47.75	48.53	47.51	48.31	1,608,157	+0.52(+1.08%)
Feb 26, 2013	47.53	47.91	47.47	47.80	2,169,875	+0.48(+1.02%)
Feb 25, 2013	48.32	48.45	47.31	47.31	1,984,588	-0.88(-1.83%)
Feb 22, 2013	47.87	48.24	47.82	48.19	2,301,432	+0.48(+1.01%)
Feb 21, 2013	47.88	48.21	47.57	47.71	2,444,355	-0.10(-0.22%)
Feb 20, 2013	47.59	47.98	47.55	47.82	2,592,241	+0.16(+0.33%)
Feb 19, 2013	47.80	47.97	47.10	47.66	2,500,302	-0.08(-0.17%)
Feb 15, 2013	46.93	47.77	46.48	47.74	3,919,419	+1.16(+2.49%)
Feb 14, 2013	46.76	46.81	46.44	46.58	2,096,850	-0.23(-0.48%)
Feb 13, 2013	46.92	47.02	46.62	46.81	1,262,656	-0.03(-0.07%)
Feb 12, 2013	46.52	46.97	46.35	46.84	1,640,309	+0.32(+0.68%)
Feb 11, 2013	46.32	46.63	46.27	46.52	1,805,913	+0.19(+0.42%)
Feb 08, 2013	45.89	46.35	45.77	46.33	1,801,510	+0.52(+1.14%)
Feb 07, 2013	45.87	45.96	45.60	45.81	2,280,344	+0.00(+0.00%)
Feb 06, 2013	45.46	45.82	45.39	45.81	1,758,396	-0.21(-0.45%)
Feb 04, 2013	45.88	46.17	45.84	46.02	1,590,340	-0.06(-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.