Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	48.64	49.17	47.42	47.42	2,595,647	-0.98(-2.02%)
Feb 25, 2021	50.09	50.64	47.95	48.39	1,862,867	-1.73(-3.45%)
Feb 24, 2021	48.76	50.31	48.62	50.12	1,994,765	+1.17(+2.38%)
Feb 23, 2021	49.06	49.38	48.21	48.96	3,089,395	+0.39(+0.81%)
Feb 22, 2021	46.66	49.08	46.52	48.56	3,510,325	+1.60(+3.42%)
Feb 19, 2021	46.38	47.24	45.80	46.96	3,023,049	+0.71(+1.53%)
Feb 18, 2021	45.09	46.39	44.58	46.25	2,429,304	+0.86(+1.90%)
Feb 17, 2021	44.98	45.75	44.77	45.39	1,669,936	+0.28(+0.62%)
Feb 16, 2021	45.41	45.84	44.89	45.11	1,720,746	-0.35(-0.77%)
Feb 12, 2021	45.28	45.61	44.72	45.46	1,589,340	-0.03(-0.06%)
Feb 11, 2021	44.53	45.53	44.37	45.49	1,762,995	+1.00(+2.24%)
Feb 10, 2021	43.64	45.21	43.62	44.49	2,393,006	+1.25(+2.90%)
Feb 09, 2021	43.28	43.40	42.73	43.24	1,383,915	+0.08(+0.19%)
Feb 08, 2021	43.41	43.42	42.85	43.16	1,384,282	-0.29(-0.66%)
Feb 05, 2021	43.46	43.82	43.27	43.45	1,189,160	+0.04(+0.08%)
Feb 04, 2021	42.93	43.92	42.69	43.41	2,377,762	+0.68(+1.59%)
Feb 03, 2021	42.00	42.88	41.29	42.73	2,527,715	+0.35(+0.82%)
Feb 02, 2021	42.79	43.44	42.13	42.38	2,206,817	-0.25(-0.59%)

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.