Indicators

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	36.62	36.99	36.21	36.33	7,512,807	-0.22(-0.61%)
Nov 27, 2015	36.17	36.68	36.11	36.56	1,668,932	+0.46(+1.26%)
Nov 25, 2015	35.96	36.10	36.10	36.10	1,993,362	+0.14(+0.40%)
Nov 24, 2015	36.20	36.37	35.75	35.96	3,775,739	-0.39(-1.07%)
Nov 23, 2015	35.91	36.48	35.87	36.35	5,060,315	+0.42(+1.18%)
Nov 20, 2015	35.32	35.96	35.20	35.92	4,592,668	+0.78(+2.23%)
Nov 19, 2015	34.90	35.28	34.71	35.14	3,255,170	+0.33(+0.96%)
Nov 18, 2015	34.34	34.86	34.19	34.81	3,795,699	+0.71(+2.08%)
Nov 17, 2015	34.32	34.54	34.03	34.10	3,235,186	-0.31(-0.91%)
Nov 16, 2015	33.85	34.47	33.80	34.41	3,162,800	+0.57(+1.69%)
Nov 13, 2015	34.34	34.44	33.81	33.84	3,734,820	-0.21(-0.62%)
Nov 12, 2015	33.91	34.21	33.74	34.05	3,634,975	+0.07(+0.22%)
Nov 11, 2015	34.21	34.33	33.84	33.98	3,342,669	-0.18(-0.54%)
Nov 10, 2015	33.90	34.45	33.74	34.16	5,091,242	+0.26(+0.76%)
Nov 09, 2015	34.62	34.74	33.59	33.90	6,102,276	-0.72(-2.07%)
Nov 06, 2015	36.39	36.39	34.40	34.62	10,233,795	-2.30(-6.22%)
Nov 05, 2015	36.29	36.92	36.27	36.91	3,845,644	+0.51(+1.40%)
Nov 04, 2015	36.53	36.69	36.27	36.40	4,516,361	-0.12(-0.32%)
Nov 03, 2015	36.97	37.08	36.32	36.52	3,610,162	-0.60(-1.61%)

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.