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, 2019	50.75	51.36	50.44	50.47	3,829,240	-0.31(-0.60%)
Feb 27, 2019	50.52	50.78	50.00	50.77	2,010,068	+0.01(+0.02%)
Feb 26, 2019	51.29	51.52	50.67	50.76	1,491,822	-0.28(-0.55%)
Feb 25, 2019	51.79	51.83	50.98	51.05	1,765,094	-0.63(-1.21%)
Feb 22, 2019	51.54	52.08	51.22	51.67	1,462,595	+0.22(+0.42%)
Feb 21, 2019	50.75	51.49	50.36	51.46	2,719,470	+0.52(+1.03%)
Feb 20, 2019	51.95	51.95	50.49	50.93	3,123,713	-1.13(-2.16%)
Feb 19, 2019	52.35	52.44	51.93	52.06	2,082,919	-0.39(-0.74%)
Feb 15, 2019	52.26	52.48	51.99	52.45	2,394,513	+0.38(+0.73%)
Feb 14, 2019	51.71	52.21	51.49	52.07	2,540,807	+0.42(+0.81%)
Feb 13, 2019	50.87	51.71	50.72	51.65	2,331,655	+0.63(+1.23%)
Feb 12, 2019	51.19	51.22	50.46	51.02	4,048,696	-0.25(-0.49%)
Feb 11, 2019	51.54	51.67	50.68	51.27	3,113,773	-0.42(-0.81%)
Feb 08, 2019	51.36	51.70	50.31	51.69	3,083,722	-0.14(-0.28%)
Feb 07, 2019	51.41	51.95	51.00	51.83	2,132,020	+0.47(+0.91%)
Feb 06, 2019	51.79	51.79	51.03	51.37	2,059,625	-0.35(-0.68%)
Feb 05, 2019	51.11	51.75	50.93	51.72	2,702,650	+0.62(+1.21%)
Feb 04, 2019	50.87	51.14	50.37	51.10	2,313,473	+0.10(+0.21%)

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.