Indicators

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.53	31.64	29.67	30.33	9,164,319	-1.57(-4.92%)
May 28, 2020	32.64	32.92	31.52	31.91	4,920,556	-0.53(-1.63%)
May 27, 2020	32.00	32.45	29.96	32.43	7,523,223	+1.59(+5.15%)
May 26, 2020	31.89	32.17	30.40	30.85	5,164,208	+1.59(+5.43%)
May 22, 2020	28.69	29.31	28.60	29.26	2,325,875	+0.68(+2.37%)
May 21, 2020	28.36	28.93	27.92	28.58	2,926,958	+0.08(+0.27%)
May 20, 2020	28.10	28.82	27.96	28.50	3,724,145	+0.36(+1.26%)
May 19, 2020	27.92	28.70	26.95	28.15	5,372,663	+0.15(+0.53%)
May 18, 2020	25.33	28.27	25.28	28.00	5,964,963	+3.72(+15.34%)
May 15, 2020	23.89	24.61	23.32	24.28	5,653,212	+0.12(+0.50%)
May 14, 2020	22.79	24.16	22.03	24.15	5,601,523	+0.90(+3.88%)
May 13, 2020	23.75	23.83	23.07	23.25	5,809,746	-0.84(-3.49%)
May 12, 2020	25.27	25.78	24.02	24.09	7,966,879	-1.11(-4.41%)
May 11, 2020	26.04	26.49	25.13	25.20	4,673,990	-0.92(-3.52%)
May 08, 2020	24.30	26.32	23.16	26.12	6,426,660	+2.62(+11.15%)
May 07, 2020	25.37	26.01	23.41	23.50	5,742,044	-1.17(-4.75%)
May 06, 2020	25.86	26.10	24.48	24.68	4,341,807	-1.27(-4.88%)
May 05, 2020	26.51	27.17	25.86	25.94	2,482,555	-0.19(-0.73%)
May 04, 2020	25.52	26.56	25.35	26.13	3,190,539	-0.19(-0.73%)

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.