Indicators

Ventas Inc (NY: VTR )

44.00 +0.64 (+1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.99	26.16	25.30	25.49	3,269,345	-0.30(-1.17%)
Jan 28, 2010	26.11	26.21	25.47	25.79	2,482,557	-0.23(-0.88%)
Jan 27, 2010	25.55	26.04	25.29	26.02	2,934,244	+0.38(+1.48%)
Jan 26, 2010	25.56	26.07	25.37	25.64	2,585,447	-0.11(-0.45%)
Jan 25, 2010	25.94	26.04	25.40	25.76	3,544,205	-0.07(-0.26%)
Jan 22, 2010	26.23	26.59	25.75	25.82	3,316,394	-0.49(-1.86%)
Jan 21, 2010	26.98	27.09	26.27	26.31	3,028,583	-0.60(-2.24%)
Jan 20, 2010	27.21	27.27	26.69	26.92	2,620,862	-0.47(-1.70%)
Jan 19, 2010	27.08	27.45	26.96	27.38	2,575,495	+0.40(+1.48%)
Jan 15, 2010	27.00	26.98	26.98	26.98	2,084,029	-0.05(-0.20%)
Jan 14, 2010	27.06	27.40	26.79	27.04	2,118,846	-0.09(-0.33%)
Jan 13, 2010	26.57	27.20	26.45	27.13	3,058,761	+0.76(+2.86%)
Jan 12, 2010	26.40	26.56	26.12	26.37	2,705,753	-0.17(-0.64%)
Jan 11, 2010	26.07	26.62	26.07	26.54	2,330,018	+0.53(+2.02%)
Jan 08, 2010	26.13	26.25	25.74	26.02	2,741,312	-0.29(-1.10%)
Jan 07, 2010	25.94	26.40	25.71	26.31	4,590,186	+0.29(+1.11%)
Jan 06, 2010	26.31	26.48	25.87	26.02	3,278,574	-0.30(-1.12%)
Jan 05, 2010	26.13	26.37	25.81	26.31	2,391,427	+0.13(+0.48%)

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.