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 (%)
Jan 31, 2007	27.46	27.76	27.24	27.61	1,738,493	+0.22(+0.81%)
Jan 30, 2007	26.96	27.41	26.90	27.39	1,176,024	+0.42(+1.57%)
Jan 29, 2007	26.76	27.02	26.73	26.97	1,110,029	+0.09(+0.33%)
Jan 26, 2007	26.83	26.90	26.67	26.88	947,888	+0.05(+0.18%)
Jan 25, 2007	26.66	26.94	26.46	26.83	1,121,084	+0.29(+1.10%)
Jan 24, 2007	26.30	26.56	26.14	26.54	1,022,593	+0.39(+1.48%)
Jan 23, 2007	25.89	26.27	25.76	26.15	1,188,084	+0.14(+0.53%)
Jan 22, 2007	25.81	26.09	25.63	26.01	1,996,277	+0.23(+0.90%)
Jan 19, 2007	25.84	25.88	25.63	25.78	952,745	-0.06(-0.23%)
Jan 18, 2007	25.83	25.91	25.62	25.84	1,589,584	+0.01(+0.05%)
Jan 17, 2007	25.73	26.08	25.67	25.83	1,288,082	+0.07(+0.26%)
Jan 16, 2007	25.07	25.78	25.01	25.76	5,759,689	+0.32(+1.27%)
Jan 12, 2007	25.21	25.44	25.14	25.44	852,747	+0.20(+0.80%)
Jan 11, 2007	25.13	25.42	25.10	25.24	852,412	+0.10(+0.40%)
Jan 10, 2007	24.94	25.13	24.82	25.13	1,039,008	+0.09(+0.36%)
Jan 09, 2007	24.87	25.13	24.42	25.04	2,152,890	+0.32(+1.28%)
Jan 08, 2007	24.78	24.78	24.51	24.73	1,175,019	+0.05(+0.19%)
Jan 05, 2007	24.99	25.01	24.60	24.68	1,384,228	-0.31(-1.24%)
Jan 04, 2007	25.07	25.07	24.67	24.99	1,251,567	-0.02(-0.07%)

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.