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 (%)
Jun 28, 2019	56.67	56.77	55.91	56.29	3,416,936	-0.23(-0.40%)
Jun 27, 2019	56.00	56.54	55.89	56.52	2,615,086	+0.81(+1.45%)
Jun 26, 2019	56.42	56.54	55.06	55.71	3,558,746	-0.83(-1.47%)
Jun 25, 2019	57.32	57.90	56.52	56.54	4,210,687	-0.64(-1.12%)
Jun 24, 2019	57.71	57.84	57.07	57.19	3,492,589	-0.07(-0.11%)
Jun 21, 2019	58.44	58.44	56.81	57.25	9,561,582	-1.17(-2.01%)
Jun 20, 2019	57.36	60.03	57.27	58.42	9,620,040	+1.72(+3.03%)
Jun 19, 2019	55.69	56.95	55.27	56.71	3,657,740	+0.85(+1.53%)
Jun 18, 2019	56.09	56.23	55.29	55.85	3,108,233	+0.00(+0.00%)
Jun 17, 2019	54.51	55.88	54.38	55.85	4,430,763	+1.50(+2.76%)
Jun 14, 2019	53.36	54.52	53.22	54.35	4,597,960	+1.08(+2.03%)
Jun 13, 2019	52.81	53.27	52.65	53.27	1,781,033	+0.46(+0.88%)
Jun 12, 2019	52.62	53.11	52.45	52.81	3,135,982	+0.30(+0.57%)
Jun 11, 2019	52.37	52.50	51.78	52.50	3,110,484	+0.20(+0.37%)
Jun 10, 2019	52.47	52.54	51.90	52.31	2,756,746	-0.30(-0.57%)
Jun 07, 2019	52.41	52.90	52.01	52.61	3,028,458	+0.70(+1.35%)
Jun 06, 2019	52.26	52.41	51.51	51.91	4,056,343	-0.02(-0.03%)
Jun 05, 2019	50.95	51.94	50.69	51.93	6,221,259	+1.29(+2.54%)
Jun 04, 2019	50.97	51.08	50.45	50.64	12,189,069	-1.59(-3.04%)

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.