Chronicle Journal: Finance

Ventas Inc (NY: VTR )

41.27 USD -1.43 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 42.92 42.92 41.07 41.27 2,397,806 -1.43(-3.35%)
Oct 16, 2020 43.18 43.81 42.16 42.70 3,635,800 -0.86(-1.97%)
Oct 15, 2020 43.54 44.95 43.08 43.56 2,884,563 -0.40(-0.91%)
Oct 14, 2020 43.78 44.21 43.28 43.96 2,155,996 +0.20(+0.46%)
Oct 13, 2020 43.61 43.93 42.40 43.76 2,734,010 -0.47(-1.06%)
Oct 12, 2020 44.67 44.70 43.85 44.23 1,160,139 -0.44(-0.98%)
Oct 09, 2020 45.44 45.45 44.16 44.67 2,190,200 -0.38(-0.84%)
Oct 08, 2020 44.29 45.06 43.99 45.05 1,857,527 +1.07(+2.43%)
Oct 07, 2020 44.62 44.71 43.52 43.98 2,311,131 -0.35(-0.79%)
Oct 06, 2020 44.42 45.11 43.64 44.33 2,555,713 +0.22(+0.50%)
Oct 05, 2020 44.91 45.43 43.46 44.11 1,885,946 -0.50(-1.12%)
Oct 02, 2020 42.88 45.01 42.63 44.61 2,921,700 +1.12(+2.58%)
Oct 01, 2020 42.13 43.55 41.89 43.49 2,202,912 +1.53(+3.65%)
Sep 30, 2020 42.58 43.42 41.48 41.96 2,488,001 -0.62(-1.46%)
Sep 29, 2020 42.48 42.72 41.44 42.58 1,523,843 -0.30(-0.70%)
Sep 28, 2020 42.74 43.11 42.40 42.88 2,947,295 +1.21(+2.90%)
Sep 25, 2020 40.34 41.94 40.27 41.67 2,255,300 +1.01(+2.48%)
Sep 24, 2020 39.60 41.37 39.14 40.66 2,140,065 +1.08(+2.73%)
Sep 23, 2020 41.42 41.83 39.50 39.58 2,478,692 -2.11(-5.06%)
Sep 22, 2020 40.99 42.29 40.89 41.69 3,714,410 +0.85(+2.08%)
Sep 21, 2020 41.67 42.30 40.56 40.84 4,835,971 -2.27(-5.27%)
Sep 18, 2020 43.80 44.26 42.95 43.11 5,524,500 -0.99(-2.24%)
Sep 17, 2020 44.96 45.69 43.83 44.10 3,789,184 -1.23(-2.71%)
Sep 16, 2020 45.73 46.45 44.94 45.33 3,137,541 +0.00(+0.00%)
Sep 15, 2020 45.36 46.49 45.28 45.33 2,901,075 -0.15(-0.33%)
Sep 14, 2020 44.31 45.64 44.19 45.48 3,030,393 +1.67(+3.81%)
Sep 11, 2020 43.81 44.05 43.05 43.81 1,929,300 +0.19(+0.44%)
Sep 10, 2020 44.09 44.85 43.59 43.62 2,545,602 -0.62(-1.40%)
Sep 09, 2020 43.99 44.94 43.66 44.24 2,106,864 +0.41(+0.94%)
Sep 08, 2020 43.99 44.90 43.74 43.83 2,769,296 -0.73(-1.64%)
Sep 04, 2020 44.30 45.11 43.72 44.56 2,366,900 +0.31(+0.70%)
Sep 03, 2020 44.00 45.29 43.64 44.25 3,650,946 +0.31(+0.71%)
Sep 02, 2020 41.63 44.00 41.35 43.94 3,592,653 +2.07(+4.94%)
Sep 01, 2020 40.75 41.97 40.34 41.87 2,450,447 +0.66(+1.60%)
Aug 31, 2020 42.37 42.37 41.02 41.21 2,918,884 -1.51(-3.53%)
Aug 28, 2020 41.67 42.75 41.31 42.72 2,080,000 +1.02(+2.45%)
Aug 27, 2020 40.62 41.82 40.62 41.70 1,381,238 +1.18(+2.91%)
Aug 26, 2020 41.26 41.61 40.38 40.52 1,794,032 -0.95(-2.29%)
Aug 25, 2020 42.08 42.35 40.71 41.47 1,956,064 -0.82(-1.94%)
Aug 24, 2020 41.58 42.30 40.76 42.29 2,351,709 +0.65(+1.56%)
Aug 21, 2020 41.33 41.67 40.43 41.64 1,810,200 +0.51(+1.24%)
Aug 20, 2020 39.91 41.53 39.73 41.13 1,978,978 +0.76(+1.88%)
Aug 19, 2020 40.61 40.78 40.06 40.37 2,635,698 -0.37(-0.91%)
Aug 18, 2020 41.07 41.07 40.04 40.74 2,027,395 -0.34(-0.83%)
Aug 17, 2020 40.66 41.14 40.06 41.08 2,725,038 +0.48(+1.18%)
Aug 14, 2020 41.19 41.33 40.09 40.60 2,519,100 +0.71(+1.78%)
Aug 13, 2020 40.77 41.56 39.58 39.89 1,902,499 -1.21(-2.94%)
Aug 12, 2020 41.33 41.68 40.53 41.10 2,541,223 -0.42(-1.01%)
Aug 11, 2020 43.20 44.07 41.17 41.52 3,015,024 -1.07(-2.51%)
Aug 10, 2020 41.36 43.06 41.36 42.59 2,912,800 +1.07(+2.58%)
Aug 07, 2020 39.41 41.63 39.00 41.52 3,290,300 +2.01(+5.09%)
Aug 06, 2020 38.10 40.08 37.98 39.51 2,469,891 +1.15(+3.00%)
Aug 05, 2020 38.53 38.90 37.70 38.36 2,422,704 +0.19(+0.50%)
Aug 04, 2020 37.82 38.57 37.57 38.17 2,241,057 +0.46(+1.22%)
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.