Indicators

Ventas Inc (NY: VTR )

62.17 -0.03 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.50	60.11	59.46	59.64	1,812,147	+0.14(+0.24%)
Sep 27, 2019	59.65	59.74	58.97	59.50	1,454,072	-0.06(-0.11%)
Sep 26, 2019	59.09	59.88	59.00	59.56	1,234,341	+0.72(+1.22%)
Sep 25, 2019	58.59	59.04	58.38	58.85	1,381,003	+0.31(+0.52%)
Sep 24, 2019	58.89	59.08	58.10	58.54	2,015,941	-0.14(-0.23%)
Sep 23, 2019	58.28	58.97	58.28	58.68	2,076,596	+0.34(+0.58%)
Sep 20, 2019	58.55	58.68	58.10	58.34	5,862,090	-0.05(-0.08%)
Sep 19, 2019	58.76	58.89	58.30	58.38	1,721,471	-0.19(-0.33%)
Sep 18, 2019	59.31	59.31	57.96	58.58	1,811,927	-0.38(-0.64%)
Sep 17, 2019	57.72	58.97	57.72	58.96	2,073,050	+1.71(+2.99%)
Sep 16, 2019	56.55	57.36	56.49	57.25	2,829,751	+0.71(+1.26%)
Sep 13, 2019	57.26	57.84	56.30	56.53	4,211,327	-0.96(-1.67%)
Sep 12, 2019	58.31	58.88	57.46	57.50	3,580,349	-0.23(-0.41%)
Sep 11, 2019	57.83	58.44	57.21	57.73	4,091,733	-0.40(-0.69%)
Sep 10, 2019	59.18	59.35	57.67	58.13	3,339,282	-1.59(-2.66%)
Sep 09, 2019	60.41	60.72	59.39	59.73	1,661,730	-1.05(-1.73%)
Sep 06, 2019	60.29	60.82	60.16	60.78	1,768,108	+0.49(+0.82%)
Sep 05, 2019	60.24	60.41	59.25	60.28	2,498,583	-0.32(-0.53%)
Sep 04, 2019	60.59	60.91	60.38	60.61	1,639,979	+0.33(+0.55%)

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.