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, 2023	47.41	47.92	47.07	47.58	1,472,525	+0.38(+0.81%)
Jul 28, 2023	47.40	47.59	46.91	47.20	1,193,550	+0.13(+0.27%)
Jul 27, 2023	48.07	48.50	46.93	47.07	1,259,270	-0.85(-1.78%)
Jul 26, 2023	48.17	48.64	47.71	47.92	1,267,140	-0.41(-0.85%)
Jul 25, 2023	48.73	48.96	48.30	48.33	1,585,783	-0.38(-0.78%)
Jul 24, 2023	48.54	48.89	48.25	48.72	1,301,842	+0.15(+0.30%)
Jul 21, 2023	48.82	49.08	48.57	48.57	1,614,869	-0.16(-0.32%)
Jul 20, 2023	47.35	48.75	46.95	48.73	2,235,715	+1.45(+3.07%)
Jul 19, 2023	47.25	47.37	46.72	47.27	1,348,311	+0.60(+1.28%)
Jul 18, 2023	47.02	47.16	46.17	46.68	1,286,928	-0.30(-0.65%)
Jul 17, 2023	47.09	47.55	46.76	46.98	1,566,198	-0.16(-0.33%)
Jul 14, 2023	47.30	47.45	46.96	47.14	1,389,603	-0.44(-0.93%)
Jul 13, 2023	47.32	47.62	47.07	47.58	1,890,101	+0.21(+0.43%)
Jul 12, 2023	48.52	48.52	47.34	47.37	2,278,046	-0.47(-0.98%)
Jul 11, 2023	47.29	47.85	47.06	47.84	1,155,161	+0.80(+1.71%)
Jul 10, 2023	46.81	47.13	46.49	47.04	1,763,870	+0.07(+0.15%)
Jul 07, 2023	46.87	47.46	46.80	46.97	1,781,318	-0.27(-0.58%)
Jul 06, 2023	47.17	47.38	46.33	47.25	3,501,090	-0.59(-1.23%)
Jul 05, 2023	47.10	48.27	46.69	47.83	3,319,013	+0.51(+1.08%)

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.