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 (%)
Sep 29, 2017	48.85	49.20	48.63	48.79	2,084,087	-0.21(-0.43%)
Sep 28, 2017	48.68	49.06	48.65	49.00	1,473,499	+0.22(+0.46%)
Sep 27, 2017	49.44	49.55	48.30	48.78	2,678,870	-0.79(-1.59%)
Sep 26, 2017	49.76	49.95	49.37	49.56	1,667,601	-0.34(-0.69%)
Sep 25, 2017	49.47	50.10	49.47	49.91	1,593,551	+0.43(+0.88%)
Sep 22, 2017	50.33	50.60	49.33	49.47	2,538,827	-1.11(-2.19%)
Sep 21, 2017	50.94	51.16	50.50	50.58	1,736,754	-0.41(-0.81%)
Sep 20, 2017	51.26	51.42	50.49	50.99	2,245,686	-0.10(-0.19%)
Sep 19, 2017	51.68	51.78	50.98	51.09	2,441,677	-0.51(-0.99%)
Sep 18, 2017	51.99	52.07	51.23	51.60	1,485,267	-0.36(-0.69%)
Sep 15, 2017	51.77	52.09	51.49	51.96	3,599,414	+0.31(+0.61%)
Sep 14, 2017	51.25	51.67	50.89	51.65	1,455,654	+0.41(+0.80%)
Sep 13, 2017	51.25	51.41	51.04	51.23	1,554,390	-0.10(-0.20%)
Sep 12, 2017	51.89	52.10	51.03	51.34	1,236,616	-0.64(-1.22%)
Sep 11, 2017	51.56	51.98	51.26	51.98	1,743,112	+0.51(+1.00%)
Sep 08, 2017	51.03	51.80	50.96	51.46	2,274,372	+0.33(+0.64%)
Sep 07, 2017	50.78	51.20	50.61	51.14	1,566,038	+0.50(+0.99%)
Sep 06, 2017	51.26	51.40	50.60	50.63	1,962,284	-0.43(-0.84%)
Sep 05, 2017	51.02	51.28	50.87	51.06	1,535,733	+0.11(+0.22%)

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.