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 (%)
Nov 29, 2019	49.01	49.26	48.48	48.54	1,366,961	-0.33(-0.68%)
Nov 27, 2019	48.89	49.10	48.70	48.88	2,862,571	-0.29(-0.59%)
Nov 26, 2019	48.04	49.17	47.94	49.17	4,201,227	+1.18(+2.46%)
Nov 25, 2019	47.89	48.29	47.75	47.99	2,480,923	+0.19(+0.40%)
Nov 22, 2019	48.11	48.32	47.47	47.79	2,221,012	-0.07(-0.14%)
Nov 21, 2019	48.53	48.72	47.79	47.86	2,015,807	-0.81(-1.66%)
Nov 20, 2019	48.95	49.06	48.47	48.67	2,022,639	-0.16(-0.32%)
Nov 19, 2019	49.03	49.35	48.71	48.83	2,254,572	+0.25(+0.51%)
Nov 18, 2019	48.44	49.13	48.39	48.58	2,422,303	+0.04(+0.09%)
Nov 15, 2019	48.89	49.00	48.34	48.53	2,345,456	-0.22(-0.44%)
Nov 14, 2019	49.16	49.18	48.66	48.75	2,172,480	-0.17(-0.36%)
Nov 13, 2019	48.99	49.46	48.90	48.93	2,904,647	+0.14(+0.29%)
Nov 12, 2019	49.23	49.64	48.71	48.78	3,266,278	-0.42(-0.85%)
Nov 11, 2019	49.53	49.86	49.15	49.20	2,044,751	-0.37(-0.74%)
Nov 08, 2019	49.81	50.46	49.54	49.57	1,980,893	-0.38(-0.77%)
Nov 07, 2019	49.90	50.12	49.21	49.95	3,496,618	-0.26(-0.51%)
Nov 06, 2019	50.57	51.01	50.03	50.21	3,704,779	-0.12(-0.25%)
Nov 05, 2019	51.52	51.62	49.67	50.33	4,708,147	-1.64(-3.16%)
Nov 04, 2019	52.96	53.28	51.81	51.97	2,880,798	-1.33(-2.50%)

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.