Indicators

Ventas Inc (NY: VTR )

44.00 +0.64 (+1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.46	43.65	43.63	43.54	3,436,975	-0.09(-0.21%)
Mar 27, 2024	42.74	43.65	42.52	43.63	2,673,289	+1.28(+3.02%)
Mar 26, 2024	42.79	42.91	42.35	42.35	1,514,179	-0.30(-0.70%)
Mar 25, 2024	43.68	43.68	42.64	42.65	1,711,921	-0.71(-1.64%)
Mar 22, 2024	44.00	44.10	43.11	43.36	3,677,816	-0.55(-1.25%)
Mar 21, 2024	43.86	43.98	43.25	43.91	3,573,523	+0.24(+0.55%)
Mar 20, 2024	43.06	43.68	42.80	43.67	2,193,339	+0.29(+0.67%)
Mar 19, 2024	42.72	43.44	42.39	43.38	2,434,324	+0.61(+1.43%)
Mar 18, 2024	43.04	43.16	42.40	42.77	3,016,095	+0.29(+0.68%)
Mar 15, 2024	41.92	42.67	41.92	42.48	4,504,146	-0.11(-0.26%)
Mar 14, 2024	43.04	43.33	42.34	42.59	2,470,023	-0.81(-1.87%)
Mar 13, 2024	43.70	43.96	43.21	43.40	2,196,723	-0.23(-0.53%)
Mar 12, 2024	44.32	44.32	43.32	43.63	2,160,153	-0.90(-2.02%)
Mar 11, 2024	44.39	44.65	44.04	44.53	1,768,128	+0.11(+0.25%)
Mar 08, 2024	43.78	44.52	43.75	44.42	2,417,547	+0.88(+2.02%)
Mar 07, 2024	43.70	43.91	43.20	43.54	1,655,883	+0.10(+0.23%)
Mar 06, 2024	43.41	43.51	42.97	43.44	1,756,109	+0.47(+1.09%)
Mar 05, 2024	43.98	44.18	42.93	42.97	3,225,967	-1.13(-2.56%)
Mar 04, 2024	43.81	44.47	43.25	44.10	3,211,955	+0.10(+0.23%)

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.