Indicators

Ventas Inc (NY: VTR )

47.44 +0.31 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.93	14.98	14.75	14.93	764,642	+0.19(+1.26%)
Jan 29, 2004	14.56	14.74	14.44	14.74	769,834	+0.30(+2.07%)
Jan 28, 2004	14.42	14.66	14.33	14.44	713,721	+0.04(+0.25%)
Jan 27, 2004	14.33	14.41	14.18	14.41	781,559	+0.15(+1.05%)
Jan 26, 2004	14.21	14.26	14.02	14.26	525,450	+0.04(+0.29%)
Jan 23, 2004	14.07	14.29	13.97	14.21	555,265	+0.14(+1.02%)
Jan 22, 2004	14.33	14.51	13.94	14.07	633,656	-0.24(-1.71%)
Jan 21, 2004	14.03	14.32	13.98	14.32	787,422	+0.49(+3.54%)
Jan 20, 2004	14.11	14.11	13.83	13.83	924,103	-0.10(-0.73%)
Jan 16, 2004	15.07	15.07	13.93	13.93	655,431	-0.08(-0.55%)
Jan 15, 2004	14.01	14.23	13.91	14.01	466,490	-0.01(-0.04%)
Jan 14, 2004	13.78	14.01	13.76	14.01	426,792	+0.28(+2.04%)
Jan 13, 2004	13.67	13.73	13.59	13.73	542,703	+0.06(+0.44%)
Jan 12, 2004	13.31	13.67	13.31	13.67	857,270	+0.36(+2.69%)
Jan 09, 2004	13.17	13.39	13.06	13.31	566,153	+0.12(+0.90%)
Jan 08, 2004	13.27	13.40	13.13	13.19	467,662	-0.06(-0.45%)
Jan 07, 2004	13.22	13.31	13.21	13.25	1,072,006	+0.07(+0.50%)
Jan 06, 2004	13.31	13.31	13.19	13.19	666,654	-0.04(-0.27%)
Jan 05, 2004	13.25	13.44	13.13	13.22	1,104,501	-0.06(-0.45%)

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.