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

Ventas Inc (NY: VTR )

47.13 +0.08 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Sep 30, 2003 10.33 10.38 10.000 10.22 476,037 -0.20(-1.95%)
Sep 29, 2003 10.000 10.42 9.881 10.42 490,945 +0.42(+4.24%)
Sep 26, 2003 10.21 10.23 10.05 10.000 596,303 -0.24(-2.39%)
Sep 25, 2003 10.37 10.37 10.37 10.24 678,714 -0.08(-0.81%)
Sep 24, 2003 10.46 10.52 10.30 10.33 424,615 -0.27(-2.59%)
Sep 23, 2003 10.41 10.61 10.33 10.60 251,084 +0.20(+1.89%)
Sep 22, 2003 10.48 10.48 10.30 10.41 309,039 -0.16(-1.53%)
Sep 19, 2003 10.39 10.61 10.39 10.57 315,571 +0.12(+1.14%)
Sep 18, 2003 10.39 10.57 10.33 10.45 227,968 +0.00(+0.00%)
Sep 17, 2003 10.35 10.51 10.29 10.45 754,089 +0.09(+0.87%)
Sep 16, 2003 10.36 10.44 10.30 10.36 388,434 -0.01(-0.06%)
Sep 15, 2003 10.40 10.50 10.36 10.36 278,219 +0.01(+0.06%)
Sep 12, 2003 10.15 10.45 10.12 10.36 449,070 +0.06(+0.58%)
Sep 11, 2003 10.18 10.35 10.09 10.30 449,237 +0.06(+0.58%)
Sep 10, 2003 10.45 10.45 10.18 10.24 584,411 -0.33(-3.11%)
Sep 09, 2003 10.72 10.75 10.51 10.57 461,632 -0.11(-1.01%)
Sep 08, 2003 10.66 10.78 10.61 10.67 569,503 -0.04(-0.33%)
Sep 05, 2003 10.73 10.94 10.69 10.71 878,375 -0.02(-0.22%)
Sep 04, 2003 10.54 10.79 10.52 10.73 633,656 +0.17(+1.58%)
Sep 03, 2003 10.29 10.57 10.26 10.57 940,183 +0.27(+2.61%)
Sep 02, 2003 10.11 10.30 10.06 10.30 888,927 +0.20(+2.01%)
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%)
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.