Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventas Inc (NY: VTR )

46.79 +0.57 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.10 10.14 10.000 10.10 579,553 -0.01(-0.12%)
Aug 28, 2003 10.09 10.14 10.03 10.11 659,116 -0.01(-0.12%)
Aug 27, 2003 9.958 10.14 9.940 10.12 943,365 +0.16(+1.62%)
Aug 26, 2003 9.672 9.958 9.624 9.958 372,857 +0.29(+3.03%)
Aug 25, 2003 9.791 9.821 9.624 9.666 372,019 -0.04(-0.43%)
Aug 22, 2003 10.000 10.01 9.701 9.707 241,536 -0.21(-2.11%)
Aug 21, 2003 9.970 10.06 9.731 9.916 368,167 +0.04(+0.36%)
Aug 20, 2003 9.875 10.10 9.827 9.881 342,037 +0.00(+0.00%)
Aug 19, 2003 9.910 10.02 9.881 9.881 446,222 +0.07(+0.67%)
Aug 18, 2003 9.791 9.851 9.737 9.815 193,966 +0.03(+0.31%)
Aug 15, 2003 9.815 9.827 9.743 9.785 296,979 -0.01(-0.06%)
Aug 14, 2003 9.731 9.791 9.672 9.791 591,613 +0.06(+0.61%)
Aug 13, 2003 9.701 9.755 9.642 9.731 564,310 +0.06(+0.62%)
Aug 12, 2003 9.701 9.731 9.564 9.672 291,284 -0.03(-0.31%)
Aug 11, 2003 9.600 9.701 9.522 9.701 415,235 +0.11(+1.18%)
Aug 08, 2003 9.403 9.636 9.385 9.588 358,787 +0.21(+2.29%)
Aug 07, 2003 9.307 9.379 9.194 9.373 276,376 +0.07(+0.77%)
Aug 06, 2003 9.313 9.379 9.224 9.301 493,290 +0.04(+0.39%)
Aug 05, 2003 9.504 9.546 9.224 9.266 574,193 -0.26(-2.76%)
Aug 04, 2003 9.761 9.767 9.498 9.528 558,113 -0.26(-2.68%)
Aug 01, 2003 9.845 9.851 9.678 9.791 451,750 -0.09(-0.91%)
Jul 31, 2003 9.910 9.946 9.761 9.881 281,234 +0.03(+0.30%)
Jul 30, 2003 9.910 9.934 9.815 9.851 259,291 +0.03(+0.30%)
Jul 29, 2003 9.827 9.851 9.737 9.821 262,306 -0.01(-0.06%)
Jul 28, 2003 9.660 9.827 9.636 9.827 223,781 +0.21(+2.24%)
Jul 25, 2003 9.660 9.701 9.552 9.612 301,669 -0.06(-0.62%)
Jul 24, 2003 9.642 9.749 9.558 9.672 572,685 +0.18(+1.89%)
Jul 23, 2003 9.612 9.678 9.463 9.492 222,608 -0.12(-1.24%)
Jul 22, 2003 9.504 9.672 9.504 9.612 275,371 +0.15(+1.58%)
Jul 21, 2003 9.558 9.672 9.433 9.463 375,872 -0.06(-0.63%)
Jul 18, 2003 9.552 9.695 9.504 9.522 204,183 +0.00(+0.00%)
Jul 17, 2003 9.803 9.803 9.516 9.522 330,312 -0.24(-2.51%)
Jul 16, 2003 9.761 9.821 9.546 9.767 478,382 +0.19(+1.93%)
Jul 15, 2003 9.582 9.606 9.516 9.582 701,829 -0.12(-1.23%)
Jul 14, 2003 9.791 9.791 9.558 9.701 690,606 -0.04(-0.43%)
Jul 11, 2003 9.612 9.809 9.600 9.743 956,263 +0.15(+1.56%)
Jul 10, 2003 9.827 9.845 9.421 9.594 697,306 -0.23(-2.37%)
Jul 09, 2003 9.672 9.881 9.445 9.827 1,352,570 +0.14(+1.48%)
Jul 08, 2003 9.510 9.755 9.409 9.684 921,758 +0.16(+1.69%)
Jul 07, 2003 9.552 9.672 9.457 9.522 716,569 +0.24(+2.57%)
Jul 03, 2003 9.224 9.313 9.170 9.284 398,987 +0.03(+0.32%)
Jul 02, 2003 9.092 9.272 9.063 9.254 1,150,061 +0.19(+2.11%)
Jul 01, 2003 9.045 9.104 8.854 9.063 1,102,156 +0.02(+0.20%)
Jun 30, 2003 9.045 9.104 8.979 9.045 1,415,048 +0.01(+0.13%)
Jun 27, 2003 9.045 9.152 8.967 9.033 509,370 +0.02(+0.20%)
Jun 26, 2003 8.842 9.075 8.836 9.015 747,222 +0.20(+2.30%)
Jun 25, 2003 8.806 8.842 8.687 8.812 480,392 +0.04(+0.41%)
Jun 24, 2003 8.537 8.776 8.537 8.776 383,242 +0.15(+1.73%)
Jun 23, 2003 8.830 8.836 8.537 8.627 741,694 -0.21(-2.36%)
Jun 20, 2003 8.692 8.889 8.645 8.836 657,441 +0.14(+1.65%)
Jun 19, 2003 8.746 8.895 8.687 8.692 310,881 -0.10(-1.15%)
Jun 18, 2003 8.889 8.889 8.549 8.794 554,930 -0.02(-0.20%)
Jun 17, 2003 8.895 8.901 8.716 8.812 384,079 +0.01(+0.14%)
Jun 16, 2003 8.860 8.901 8.698 8.800 474,697 -0.03(-0.34%)
Jun 13, 2003 8.836 8.889 8.758 8.830 259,961 +0.02(+0.27%)
Jun 12, 2003 8.907 8.937 8.794 8.806 372,857 -0.06(-0.67%)
Jun 11, 2003 8.806 8.919 8.776 8.866 442,537 +0.08(+0.95%)
Jun 10, 2003 8.585 8.830 8.579 8.782 420,427 +0.24(+2.87%)
Jun 09, 2003 8.585 8.716 8.537 8.537 591,278 +0.00(+0.00%)
Jun 06, 2003 8.597 8.704 8.501 8.537 540,190 +0.03(+0.35%)
Jun 05, 2003 8.710 8.710 8.507 8.507 530,978 -0.17(-1.93%)
Jun 04, 2003 8.561 8.698 8.543 8.675 526,120 +0.17(+1.96%)
Jun 03, 2003 8.460 8.513 8.400 8.507 528,465 +0.07(+0.78%)
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.