Indicators

Ventas Inc (NY: VTR )

47.05 +0.26 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.21	42.43	41.34	41.76	2,360,520	+0.38(+0.91%)
Sep 28, 2023	40.99	41.69	40.85	41.38	2,057,409	+0.77(+1.91%)
Sep 27, 2023	41.12	41.70	40.50	40.61	1,801,100	-0.28(-0.70%)
Sep 26, 2023	41.23	41.49	40.68	40.89	1,458,469	-0.74(-1.77%)
Sep 25, 2023	41.60	41.83	41.52	41.63	1,531,341	-0.11(-0.26%)
Sep 22, 2023	42.11	42.53	41.73	41.73	1,897,882	-0.35(-0.84%)
Sep 21, 2023	42.82	43.06	42.07	42.09	1,853,266	-1.04(-2.41%)
Sep 20, 2023	42.61	43.56	42.48	43.13	1,810,264	+0.52(+1.22%)
Sep 19, 2023	42.84	43.01	42.48	42.61	1,485,786	-0.24(-0.55%)
Sep 18, 2023	43.78	43.83	42.78	42.84	1,552,638	-0.91(-2.08%)
Sep 15, 2023	43.19	43.78	43.02	43.75	4,120,547	+0.25(+0.56%)
Sep 14, 2023	42.56	43.65	42.35	43.51	2,766,847	+1.51(+3.60%)
Sep 13, 2023	42.69	42.82	41.96	42.00	2,785,656	-0.45(-1.06%)
Sep 12, 2023	42.14	42.68	41.76	42.45	2,481,423	+0.26(+0.63%)
Sep 11, 2023	41.61	42.31	41.54	42.19	2,341,018	+0.63(+1.51%)
Sep 08, 2023	41.77	41.91	41.27	41.56	2,222,344	-0.21(-0.49%)
Sep 07, 2023	41.79	42.17	41.54	41.76	1,628,635	-0.05(-0.12%)
Sep 06, 2023	41.40	41.85	41.03	41.81	1,806,097	+0.38(+0.92%)
Sep 05, 2023	42.19	42.45	41.26	41.43	2,139,682	-0.81(-1.93%)

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.