Indicators

Ventas Inc (NY: VTR )

48.71 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.48	19.58	19.31	19.50	365,989	+0.08(+0.40%)
Apr 27, 2006	19.24	19.56	19.00	19.43	442,537	+0.19(+0.99%)
Apr 26, 2006	19.58	19.58	19.16	19.24	639,853	-0.34(-1.74%)
Apr 25, 2006	19.68	19.70	19.53	19.58	723,436	-0.14(-0.70%)
Apr 24, 2006	20.01	20.01	19.58	19.71	751,912	-0.29(-1.46%)
Apr 21, 2006	20.00	20.07	19.85	20.01	487,427	+0.02(+0.12%)
Apr 20, 2006	19.88	19.99	19.56	19.98	367,329	+0.12(+0.60%)
Apr 19, 2006	19.41	19.95	19.41	19.86	476,540	+0.37(+1.90%)
Apr 18, 2006	19.07	19.53	19.03	19.49	629,971	+0.42(+2.22%)
Apr 17, 2006	18.90	19.15	18.84	19.07	456,607	+0.14(+0.76%)
Apr 13, 2006	19.04	19.04	18.84	18.93	406,357	-0.12(-0.63%)
Apr 12, 2006	19.10	19.18	18.96	19.04	377,379	-0.06(-0.31%)
Apr 11, 2006	19.13	19.19	19.04	19.10	510,040	+0.00(+0.00%)
Apr 10, 2006	19.07	19.27	18.96	19.10	553,925	+0.00(+0.00%)
Apr 07, 2006	19.25	19.35	19.09	19.10	594,126	-0.15(-0.77%)
Apr 06, 2006	19.28	19.37	19.19	19.25	644,376	-0.13(-0.68%)
Apr 05, 2006	19.22	19.43	19.22	19.39	510,543	+0.17(+0.87%)
Apr 04, 2006	19.16	19.35	19.06	19.22	887,252	-0.05(-0.28%)

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.