Indicators

Ventas Inc (NY: VTR )

47.55 +0.11 (+0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.85	43.00	41.98	42.29	5,408,260	-0.19(-0.45%)
Feb 28, 2024	42.43	43.02	42.13	42.48	3,048,429	-0.16(-0.38%)
Feb 27, 2024	43.24	43.24	42.53	42.64	2,008,637	-0.33(-0.77%)
Feb 26, 2024	43.71	44.09	42.95	42.97	2,084,984	-1.19(-2.69%)
Feb 23, 2024	44.10	44.54	43.80	44.16	1,892,362	+0.07(+0.16%)
Feb 22, 2024	44.11	44.28	43.60	44.09	1,676,087	+0.01(+0.02%)
Feb 21, 2024	43.05	44.17	42.78	44.08	2,499,258	+1.04(+2.42%)
Feb 20, 2024	43.50	44.05	42.69	43.04	3,189,895	-0.72(-1.65%)
Feb 16, 2024	43.73	44.45	43.51	43.76	2,899,664	-0.45(-1.02%)
Feb 15, 2024	43.30	44.50	43.03	44.21	5,721,656	-1.40(-3.07%)
Feb 14, 2024	44.68	46.15	44.68	45.61	6,006,458	+1.14(+2.56%)
Feb 13, 2024	44.22	44.48	43.60	44.47	2,580,417	-0.81(-1.79%)
Feb 12, 2024	45.59	45.80	45.15	45.28	1,865,471	-0.25(-0.55%)
Feb 09, 2024	45.36	45.68	44.99	45.53	1,706,128	+0.01(+0.02%)
Feb 08, 2024	44.93	45.84	44.93	45.52	1,920,762	+0.43(+0.95%)
Feb 07, 2024	45.26	45.50	44.70	45.09	3,256,359	-0.01(-0.02%)
Feb 06, 2024	44.66	45.56	44.65	45.10	2,256,959	+0.31(+0.69%)
Feb 05, 2024	45.67	45.67	44.73	44.79	2,117,217	-1.57(-3.39%)
Feb 02, 2024	46.49	46.73	45.58	46.36	1,827,917	-0.87(-1.84%)

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.