Indicators

Ventas Inc (NY: VTR )

47.58 +0.45 (+0.95%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.47	45.13	44.45	44.62	3,504,310	+0.17(+0.39%)
Jan 30, 2017	44.26	44.62	43.81	44.44	2,123,337	+0.25(+0.57%)
Jan 27, 2017	44.31	44.52	43.99	44.19	1,895,364	+0.08(+0.18%)
Jan 26, 2017	44.34	44.58	44.07	44.11	1,414,526	-0.22(-0.49%)
Jan 25, 2017	44.76	45.14	44.21	44.33	1,635,706	-0.52(-1.16%)
Jan 24, 2017	44.80	45.20	44.63	44.85	2,440,103	+0.04(+0.10%)
Jan 23, 2017	44.79	45.03	44.57	44.80	2,565,418	+0.02(+0.05%)
Jan 20, 2017	44.41	44.93	44.30	44.78	1,956,567	+0.43(+0.98%)
Jan 19, 2017	44.79	44.85	44.15	44.35	1,810,946	-0.67(-1.48%)
Jan 18, 2017	44.91	45.37	44.89	45.01	2,416,076	+0.14(+0.31%)
Jan 17, 2017	44.78	45.27	44.51	44.88	2,074,104	+0.31(+0.70%)
Jan 13, 2017		44.57	44.57	44.57	0	+0.09(+0.20%)
Jan 12, 2017	44.36	44.60	43.77	44.48	2,338,261	+0.04(+0.10%)
Jan 11, 2017	44.36	44.90	44.05	44.44	2,597,799	+0.19(+0.43%)
Jan 10, 2017	45.42	45.42	43.99	44.25	3,953,043	-1.66(-3.61%)
Jan 09, 2017	45.75	46.08	45.43	45.90	2,119,531	+0.29(+0.63%)
Jan 06, 2017	45.62	45.85	45.45	45.61	2,673,612	-0.09(-0.19%)
Jan 05, 2017	45.12	45.92	44.70	45.70	3,478,720	+0.41(+0.89%)
Jan 04, 2017	44.98	45.38	44.96	45.30	3,003,425	+0.35(+0.77%)

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.