Indicators

Ventas Inc (NY: VTR )

47.19 -1.28 (-2.64%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.23	47.41	46.41	47.12	2,162,373	+0.02(+0.04%)
Dec 28, 2018	47.26	47.69	46.56	47.10	2,434,098	+0.13(+0.29%)
Dec 27, 2018	47.10	47.24	45.75	46.97	2,235,640	-0.28(-0.59%)
Dec 26, 2018	45.64	47.25	45.29	47.25	1,998,792	+1.61(+3.53%)
Dec 24, 2018	47.79	47.88	45.60	45.64	1,404,379	-2.19(-4.58%)
Dec 21, 2018	48.44	49.38	47.83	47.83	5,724,509	-0.61(-1.26%)
Dec 20, 2018	48.71	49.43	48.20	48.44	3,346,677	-0.29(-0.60%)
Dec 19, 2018	48.90	49.71	48.40	48.73	3,240,072	-0.18(-0.37%)
Dec 18, 2018	48.56	49.26	48.41	48.91	2,149,678	+0.61(+1.26%)
Dec 17, 2018	49.79	50.15	48.15	48.30	3,413,472	-1.34(-2.70%)
Dec 14, 2018	49.33	49.81	49.14	49.64	2,817,832	+0.13(+0.26%)
Dec 13, 2018	50.16	50.46	49.34	49.52	6,156,522	-0.58(-1.16%)
Dec 12, 2018	51.75	51.86	49.90	50.09	4,016,000	-1.36(-2.65%)
Dec 11, 2018	51.50	51.89	51.24	51.46	2,366,238	+0.05(+0.09%)
Dec 10, 2018	51.94	51.94	50.90	51.41	3,123,577	-0.54(-1.04%)
Dec 07, 2018	51.71	52.13	50.98	51.95	4,452,326	+0.04(+0.08%)
Dec 06, 2018	50.11	51.97	49.91	51.91	5,171,251	+1.79(+3.58%)
Dec 04, 2018	50.49	51.01	50.00	50.12	4,488,494	-0.34(-0.68%)

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.