Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.40	18.46	18.18	18.27	1,512,869	-0.12(-0.65%)
Jan 30, 2006	18.35	18.50	17.83	18.39	951,573	-0.02(-0.10%)
Jan 27, 2006	18.39	18.50	18.32	18.41	988,423	+0.02(+0.10%)
Jan 26, 2006	18.42	18.57	18.27	18.39	1,574,342	-0.21(-1.12%)
Jan 25, 2006	18.78	19.05	18.59	18.60	1,053,581	-0.18(-0.95%)
Jan 24, 2006	18.81	18.96	18.70	18.78	1,003,666	-0.03(-0.16%)
Jan 23, 2006	18.51	18.96	18.51	18.81	1,348,550	+0.30(+1.61%)
Jan 20, 2006	19.94	19.95	18.45	18.51	6,245,945	-1.58(-7.85%)
Jan 19, 2006	19.87	20.11	19.86	20.08	803,334	+0.19(+0.96%)
Jan 18, 2006	19.70	19.93	19.67	19.89	405,017	+0.07(+0.33%)
Jan 17, 2006	19.85	19.86	19.65	19.83	623,773	-0.04(-0.18%)
Jan 13, 2006	20.21	20.21	19.67	19.86	846,550	-0.38(-1.86%)
Jan 12, 2006	20.29	20.29	19.87	20.24	487,930	-0.11(-0.53%)
Jan 11, 2006	20.42	20.61	20.09	20.35	867,822	-0.25(-1.22%)
Jan 10, 2006	20.50	20.69	20.43	20.60	593,958	+0.01(+0.03%)
Jan 09, 2006	20.39	20.61	20.38	20.59	563,975	+0.23(+1.14%)
Jan 06, 2006	20.03	20.36	19.96	20.36	579,888	+0.33(+1.64%)
Jan 05, 2006	19.59	20.17	19.51	20.03	980,383	+0.40(+2.04%)
Jan 04, 2006	19.63	19.67	19.49	19.63	591,613	+0.06(+0.31%)

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.