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 (%)
May 29, 2015	50.90	51.29	50.15	50.42	4,229,320	-0.46(-0.91%)
May 28, 2015	51.51	51.51	50.74	50.88	5,053,851	-0.53(-1.03%)
May 27, 2015	51.51	51.82	51.32	51.42	2,267,028	+0.08(+0.16%)
May 26, 2015	51.73	51.76	51.17	51.33	1,607,460	-0.42(-0.82%)
May 22, 2015	51.55	51.76	51.76	51.76	1,717,538	-0.03(-0.06%)
May 21, 2015	52.32	52.36	51.48	51.79	1,847,613	-0.43(-0.83%)
May 20, 2015	52.45	52.85	52.20	52.22	1,586,801	-0.24(-0.46%)
May 19, 2015	52.17	52.79	52.17	52.46	1,627,880	+0.02(+0.03%)
May 18, 2015	52.41	52.67	52.25	52.45	1,947,796	-0.16(-0.30%)
May 15, 2015	51.94	52.67	51.82	52.61	4,356,158	+0.91(+1.76%)
May 14, 2015	51.21	51.72	51.09	51.70	2,061,021	+0.84(+1.65%)
May 13, 2015	51.78	52.15	50.77	50.85	2,517,303	-0.74(-1.44%)
May 12, 2015	51.13	52.00	50.41	51.60	3,641,723	+0.13(+0.25%)
May 11, 2015	52.14	52.58	51.42	51.47	2,579,528	-0.92(-1.77%)
May 08, 2015	52.50	53.37	52.36	52.39	3,026,905	+0.50(+0.96%)
May 07, 2015	51.05	52.13	50.87	51.89	3,636,715	+1.03(+2.03%)
May 06, 2015	51.55	51.55	50.53	50.86	3,989,825	-0.49(-0.94%)
May 05, 2015	52.04	52.13	51.20	51.35	4,120,122	-0.79(-1.51%)
May 04, 2015	52.62	52.76	52.03	52.14	2,497,189	-0.42(-0.81%)

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.