Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.07	54.27	52.86	53.82	4,512,274	+1.16(+2.20%)
Jul 28, 2016	51.89	52.87	51.86	52.66	2,431,789	+0.69(+1.33%)
Jul 27, 2016	52.03	52.14	51.46	51.97	2,380,422	-0.12(-0.23%)
Jul 26, 2016	52.31	52.54	51.84	52.09	1,860,127	-0.19(-0.36%)
Jul 25, 2016	52.21	52.43	52.04	52.28	1,897,444	+0.07(+0.14%)
Jul 22, 2016	51.70	52.49	51.70	52.21	1,834,777	+0.40(+0.78%)
Jul 21, 2016	51.48	51.82	51.27	51.81	1,752,868	+0.16(+0.31%)
Jul 20, 2016	51.72	51.72	51.39	51.64	1,565,028	+0.02(+0.04%)
Jul 19, 2016	51.47	51.62	51.13	51.62	1,883,827	+0.33(+0.63%)
Jul 18, 2016	51.09	51.34	50.95	51.30	1,788,853	+0.42(+0.82%)
Jul 15, 2016	50.22	50.94	50.05	50.88	2,740,268	+0.76(+1.52%)
Jul 14, 2016	51.02	51.02	50.03	50.12	3,647,500	-0.88(-1.73%)
Jul 13, 2016	50.91	51.11	50.57	51.00	3,495,849	+0.22(+0.43%)
Jul 12, 2016	51.76	51.84	50.62	50.78	3,952,833	-0.95(-1.83%)
Jul 11, 2016	51.38	51.78	50.71	51.73	3,326,593	+0.40(+0.78%)
Jul 08, 2016	51.29	50.99	50.92	51.33	3,728,953	+0.34(+0.67%)
Jul 07, 2016	51.75	51.79	50.91	50.99	3,469,669	-0.70(-1.35%)
Jul 06, 2016	51.33	51.84	51.28	51.69	9,831,515	-0.47(-0.91%)
Jul 05, 2016	51.75	52.17	51.56	52.16	2,590,405	+0.43(+0.83%)

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.