Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.58	38.64	37.32	38.18	6,098,713	+1.06(+2.84%)
Jan 28, 2016	37.33	37.77	36.96	37.13	3,537,120	+0.00(+0.00%)
Jan 27, 2016	38.42	38.62	36.99	37.13	4,091,660	-1.48(-3.84%)
Jan 26, 2016	37.98	38.73	37.98	38.61	3,457,409	+0.66(+1.75%)
Jan 25, 2016	38.31	38.57	37.84	37.95	3,976,045	-0.36(-0.94%)
Jan 22, 2016	37.81	38.89	37.57	38.31	5,518,247	+1.04(+2.78%)
Jan 21, 2016	36.74	37.70	36.30	37.27	3,957,691	+0.75(+2.04%)
Jan 20, 2016	38.11	38.22	35.55	36.53	7,386,230	-1.87(-4.87%)
Jan 19, 2016	38.04	38.64	37.95	38.40	3,704,302	+0.65(+1.72%)
Jan 15, 2016	37.15	37.75	37.75	37.75	3,661,820	+0.03(+0.09%)
Jan 14, 2016	37.53	38.01	37.32	37.71	4,050,130	+0.07(+0.18%)
Jan 13, 2016	38.70	39.11	37.58	37.64	4,226,432	-0.93(-2.42%)
Jan 12, 2016	39.20	39.20	38.25	38.58	3,156,279	-0.48(-1.22%)
Jan 11, 2016	38.98	39.32	38.94	39.05	4,775,515	+0.22(+0.57%)
Jan 08, 2016	38.91	39.23	38.66	38.83	4,488,068	+0.03(+0.09%)
Jan 07, 2016	39.09	39.40	38.66	38.80	3,738,699	-0.69(-1.75%)
Jan 06, 2016	39.80	39.87	39.15	39.49	4,288,961	-0.37(-0.92%)
Jan 05, 2016	39.20	40.05	39.11	39.85	2,918,426	+0.69(+1.76%)

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.