Indicators

Ventas Inc (NY: VTR )

48.91 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2009	18.00	18.14	17.43	18.13	5,750,616	+0.30(+1.71%)
May 28, 2009	17.64	17.89	17.10	17.82	5,230,088	+0.48(+2.75%)
May 27, 2009	17.79	17.90	17.19	17.34	8,017,558	-0.39(-2.19%)
May 26, 2009	16.33	17.82	16.32	17.73	6,206,095	+1.09(+6.57%)
May 22, 2009	16.99	17.07	16.56	16.64	3,494,530	-0.07(-0.43%)
May 21, 2009	16.24	16.78	16.06	16.71	5,034,589	+0.23(+1.38%)
May 20, 2009	17.28	17.68	16.42	16.48	6,116,594	-0.51(-2.99%)
May 19, 2009	17.40	17.59	16.82	16.99	4,954,517	-0.48(-2.73%)
May 18, 2009	16.54	17.53	16.35	17.47	7,863,023	+1.34(+8.33%)
May 15, 2009	16.78	16.97	15.90	16.13	6,303,192	-0.84(-4.96%)
May 14, 2009	16.28	17.19	16.01	16.97	7,346,616	+0.63(+3.87%)
May 13, 2009	16.65	16.97	16.20	16.33	8,483,392	-0.59(-3.49%)
May 12, 2009	17.39	17.73	16.51	16.93	6,486,937	-0.31(-1.80%)
May 11, 2009	17.56	17.74	17.18	17.24	6,551,127	-0.81(-4.47%)
May 08, 2009	17.16	18.04	16.64	18.04	8,626,649	+1.78(+10.96%)
May 07, 2009	17.51	17.51	16.19	16.26	9,151,895	-0.88(-5.14%)
May 06, 2009	17.22	17.74	16.67	17.14	8,485,261	-0.03(-0.17%)
May 05, 2009	17.73	17.95	16.98	17.17	5,694,207	-0.73(-4.07%)
May 04, 2009	17.12	18.00	16.50	17.90	9,599,741	+1.19(+7.15%)

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.