Indicators

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.86	14.02	13.75	13.92	373,192	+0.06(+0.43%)
May 27, 2004	13.73	13.89	13.64	13.86	717,406	+0.25(+1.84%)
May 26, 2004	13.49	13.66	13.37	13.61	453,090	+0.05(+0.40%)
May 25, 2004	13.35	13.56	13.16	13.56	1,244,030	+0.24(+1.79%)
May 24, 2004	13.21	13.43	13.13	13.32	642,031	+0.11(+0.81%)
May 21, 2004	13.27	13.31	12.97	13.21	756,267	+0.14(+1.10%)
May 20, 2004	12.96	13.07	12.91	13.07	857,270	+0.11(+0.88%)
May 19, 2004	13.28	13.41	12.94	12.96	1,091,771	-0.15(-1.14%)
May 18, 2004	12.90	13.10	12.90	13.10	555,265	+0.21(+1.62%)
May 17, 2004	12.39	13.04	12.27	12.90	717,406	+0.17(+1.36%)
May 14, 2004	12.60	12.88	12.60	12.72	601,663	+0.10(+0.80%)
May 13, 2004	12.66	12.79	12.57	12.62	679,551	-0.13(-1.03%)
May 12, 2004	12.78	12.79	12.35	12.75	775,864	-0.07(-0.56%)
May 11, 2004	12.54	13.13	12.54	12.82	720,086	+0.23(+1.80%)
May 10, 2004	13.10	13.11	12.35	12.60	1,296,960	-0.51(-3.87%)
May 07, 2004	13.57	13.61	13.10	13.10	930,803	-0.61(-4.48%)
May 06, 2004	13.64	13.88	13.36	13.72	940,183	+0.14(+1.01%)
May 05, 2004	13.67	13.73	13.55	13.58	431,817	-0.04(-0.31%)
May 04, 2004	13.54	13.82	13.48	13.62	864,640	+0.22(+1.65%)

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.