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, 2015	60.64	60.90	60.03	60.03	4,175,588	-0.86(-1.41%)
Jan 29, 2015	60.58	61.01	60.21	60.88	3,575,409	+0.15(+0.25%)
Jan 28, 2015	60.78	61.62	60.67	60.73	3,242,893	-0.01(-0.01%)
Jan 27, 2015	60.40	60.89	60.27	60.74	3,966,678	+0.08(+0.14%)
Jan 26, 2015	60.48	60.66	59.89	60.66	4,327,077	+0.17(+0.27%)
Jan 23, 2015	60.48	60.68	60.06	60.49	6,251,400	+0.28(+0.46%)
Jan 22, 2015	59.16	60.21	59.15	60.21	4,196,718	+1.29(+2.20%)
Jan 21, 2015	59.14	59.17	58.60	58.92	4,031,682	-0.35(-0.60%)
Jan 20, 2015	58.85	60.03	58.78	59.27	5,942,595	+0.77(+1.31%)
Jan 16, 2015	58.31	58.81	58.13	58.51	11,286,379	+0.22(+0.37%)
Jan 15, 2015	58.36	58.60	57.66	58.29	5,675,510	+0.07(+0.12%)
Jan 14, 2015	57.83	58.51	57.58	58.22	3,514,858	+0.29(+0.50%)
Jan 13, 2015	57.76	58.32	57.41	57.93	3,557,279	+0.22(+0.38%)
Jan 12, 2015	57.34	57.80	57.04	57.71	2,404,250	+0.66(+1.16%)
Jan 09, 2015	57.06	57.46	56.32	57.05	2,906,646	-0.01(-0.01%)
Jan 08, 2015	57.65	57.65	56.50	57.06	4,900,985	-0.28(-0.48%)
Jan 07, 2015	56.55	57.53	56.11	57.34	3,978,633	+0.84(+1.49%)
Jan 06, 2015	55.48	56.75	55.48	56.50	5,742,382	+1.23(+2.23%)
Jan 05, 2015	54.52	55.43	54.35	55.27	3,726,839	+0.28(+0.50%)

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.