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 (%)
Jul 31, 2006	21.40	21.43	21.24	21.33	702,164	-0.07(-0.34%)
Jul 28, 2006	20.84	21.42	20.84	21.40	1,260,780	+0.56(+2.69%)
Jul 27, 2006	20.96	20.98	20.79	20.84	469,505	-0.05(-0.26%)
Jul 26, 2006	20.91	20.98	20.87	20.90	506,523	-0.02(-0.09%)
Jul 25, 2006	20.96	20.98	20.84	20.91	464,647	-0.07(-0.34%)
Jul 24, 2006	20.80	21.04	20.80	20.98	532,150	+0.20(+0.98%)
Jul 21, 2006	20.85	20.95	20.67	20.78	473,692	-0.05(-0.26%)
Jul 20, 2006	20.98	21.04	20.81	20.84	394,967	-0.11(-0.51%)
Jul 19, 2006	20.57	21.12	20.57	20.94	343,712	+0.35(+1.68%)
Jul 18, 2006	20.17	20.60	20.15	20.60	298,319	+0.40(+1.98%)
Jul 17, 2006	20.12	20.24	20.01	20.20	281,401	-0.01(-0.06%)
Jul 14, 2006	20.47	20.47	20.14	20.21	507,360	-0.24(-1.17%)
Jul 13, 2006	20.39	20.52	20.36	20.45	405,519	-0.02(-0.12%)
Jul 12, 2006	20.38	20.47	20.24	20.47	507,193	+0.05(+0.26%)
Jul 11, 2006	20.51	20.59	20.30	20.42	312,054	-0.06(-0.29%)
Jul 10, 2006	20.27	20.59	20.27	20.48	432,655	+0.24(+1.18%)
Jul 07, 2006	20.58	20.68	20.16	20.24	455,770	-0.41(-1.97%)
Jul 06, 2006	20.63	20.69	20.47	20.64	541,530	+0.01(+0.06%)
Jul 05, 2006	20.46	20.69	20.25	20.63	477,545	+0.05(+0.26%)

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.