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 (%)
Dec 29, 2017		45.55	45.55	45.55	0	+0.28(+0.62%)
Dec 28, 2017	45.11	45.37	44.88	45.27	2,022,349	+0.22(+0.48%)
Dec 27, 2017	45.26	45.35	44.98	45.05	1,941,030	-0.03(-0.07%)
Dec 26, 2017	45.05	45.35	44.99	45.08	1,544,386	+0.03(+0.07%)
Dec 22, 2017	44.95	45.20	44.78	45.05	2,420,154	+0.22(+0.50%)
Dec 21, 2017	45.53	45.64	44.73	44.83	3,311,175	-0.64(-1.40%)
Dec 20, 2017	46.36	46.43	45.41	45.47	3,622,938	-0.85(-1.84%)
Dec 19, 2017	48.17	48.28	46.24	46.32	2,847,633	-1.92(-3.98%)
Dec 18, 2017	48.27	48.67	48.19	48.24	1,795,932	+0.10(+0.22%)
Dec 15, 2017	47.89	48.31	47.74	48.13	4,258,443	+0.59(+1.24%)
Dec 14, 2017	47.80	47.92	47.53	47.54	1,913,898	-0.31(-0.64%)
Dec 13, 2017	48.03	48.25	47.74	47.85	1,906,609	+0.04(+0.08%)
Dec 12, 2017	47.81	48.14	47.44	47.81	1,868,014	+0.37(+0.79%)
Dec 11, 2017	47.28	47.60	47.09	47.44	1,504,654	+0.01(+0.02%)
Dec 08, 2017	47.59	47.77	47.30	47.43	1,711,726	-0.16(-0.35%)
Dec 07, 2017	47.23	47.67	46.94	47.59	1,788,043	+0.40(+0.86%)
Dec 06, 2017	47.10	47.23	46.70	47.19	1,884,912	+0.19(+0.41%)
Dec 05, 2017	47.08	47.30	46.90	46.99	3,077,737	-0.07(-0.14%)
Dec 04, 2017	47.95	48.10	46.89	47.06	4,537,283	-1.49(-3.07%)

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.