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, 2013	48.84	49.23	48.25	48.64	4,490,541	-0.23(-0.47%)
Jun 27, 2013	48.53	49.11	48.44	48.87	2,464,526	+0.67(+1.39%)
Jun 26, 2013	48.04	48.84	47.62	48.20	2,901,576	+1.02(+2.17%)
Jun 25, 2013	46.09	47.43	45.73	47.18	3,427,886	+1.48(+3.25%)
Jun 24, 2013	45.50	46.83	44.69	45.69	3,399,085	-0.15(-0.32%)
Jun 21, 2013	45.40	46.43	44.89	45.84	5,323,171	+0.76(+1.68%)
Jun 20, 2013	47.77	47.77	44.83	45.08	4,521,593	-2.93(-6.11%)
Jun 19, 2013	50.18	50.34	47.88	48.02	2,964,060	-2.17(-4.33%)
Jun 18, 2013	50.08	50.41	49.65	50.19	2,136,889	+0.19(+0.38%)
Jun 17, 2013	49.49	50.28	49.49	50.00	2,798,752	+0.68(+1.38%)
Jun 14, 2013	48.59	49.84	48.59	49.32	2,544,710	+0.65(+1.34%)
Jun 13, 2013	47.67	48.88	47.45	48.67	3,194,210	+0.66(+1.37%)
Jun 12, 2013	49.09	49.13	47.91	48.01	2,322,356	-0.97(-1.99%)
Jun 11, 2013	48.81	49.63	48.56	48.98	2,037,675	-0.38(-0.77%)
Jun 10, 2013	49.91	50.05	49.18	49.36	1,817,561	-0.53(-1.07%)
Jun 07, 2013	50.12	50.27	49.18	49.89	2,280,942	-0.03(-0.06%)
Jun 06, 2013	48.71	49.96	48.45	49.92	1,994,543	+1.25(+2.58%)
Jun 05, 2013	49.09	49.54	48.51	48.67	2,143,433	-0.52(-1.05%)
Jun 04, 2013	50.00	50.11	49.18	49.19	2,268,429	-0.84(-1.68%)

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.