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 (%)
Feb 28, 2020	46.14	46.14	43.42	45.38	8,317,734	-1.05(-2.25%)
Feb 27, 2020	49.77	49.92	46.42	46.43	5,171,471	-3.78(-7.53%)
Feb 26, 2020	49.89	51.50	49.74	50.21	4,463,310	-0.27(-0.54%)
Feb 25, 2020	53.21	53.45	49.99	50.48	5,924,300	-2.73(-5.14%)
Feb 24, 2020	52.58	53.44	52.56	53.22	3,790,599	+0.05(+0.10%)
Feb 21, 2020	52.71	53.50	52.61	53.17	3,986,067	+0.50(+0.95%)
Feb 20, 2020	49.59	52.80	49.08	52.67	6,366,040	+2.74(+5.49%)
Feb 19, 2020	50.34	50.34	49.46	49.92	2,721,064	-0.54(-1.07%)
Feb 18, 2020	50.68	50.90	50.03	50.47	1,894,710	+0.03(+0.07%)
Feb 14, 2020	49.67	50.57	49.55	50.43	3,803,611	+1.01(+2.05%)
Feb 13, 2020	49.52	50.31	49.38	49.42	3,133,908	-0.11(-0.22%)
Feb 12, 2020	49.01	50.00	49.01	49.53	2,185,074	+0.27(+0.55%)
Feb 11, 2020	49.71	50.14	49.05	49.26	1,277,950	-0.56(-1.12%)
Feb 10, 2020	50.09	50.10	49.49	49.82	1,253,790	+0.07(+0.14%)
Feb 07, 2020	49.89	49.98	49.51	49.75	1,521,729	+0.07(+0.14%)
Feb 06, 2020	49.51	49.86	49.46	49.68	2,241,112	+0.28(+0.56%)
Feb 05, 2020	49.10	49.69	48.89	49.40	1,414,581	+0.21(+0.43%)
Feb 04, 2020	48.89	49.68	48.75	49.19	1,504,901	+0.30(+0.62%)

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.