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

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
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 (%)
Mar 31, 2003 7.045 7.069 6.878 6.925 992,276 -0.06(-0.85%)
Mar 28, 2003 7.045 7.104 6.973 6.985 344,214 -0.06(-0.85%)
Mar 27, 2003 7.104 7.128 6.955 7.045 219,593 -0.06(-0.84%)
Mar 26, 2003 6.836 7.134 6.836 7.104 879,882 +0.27(+3.93%)
Mar 25, 2003 6.866 6.884 6.788 6.836 1,709,180 -0.27(-3.78%)
Mar 24, 2003 7.164 7.164 7.045 7.104 501,498 -0.11(-1.57%)
Mar 21, 2003 7.164 7.218 7.134 7.218 167,501 +0.05(+0.75%)
Mar 20, 2003 7.164 7.194 7.092 7.164 461,465 -0.05(-0.74%)
Mar 19, 2003 7.158 7.218 7.104 7.218 242,206 +0.07(+1.00%)
Mar 18, 2003 7.272 7.272 7.051 7.146 300,999 -0.04(-0.50%)
Mar 17, 2003 6.985 7.194 6.985 7.182 378,719 +0.20(+2.82%)
Mar 14, 2003 7.164 7.164 6.955 6.985 369,172 -0.14(-1.93%)
Mar 13, 2003 7.134 7.134 6.949 7.122 596,806 +0.05(+0.68%)
Mar 12, 2003 7.063 7.146 7.045 7.075 208,371 -0.05(-0.67%)
Mar 11, 2003 7.104 7.194 7.092 7.122 439,857 +0.02(+0.25%)
Mar 10, 2003 7.212 7.212 7.092 7.104 396,642 -0.07(-0.92%)
Mar 07, 2003 7.063 7.224 7.063 7.170 390,109 +0.04(+0.59%)
Mar 06, 2003 7.307 7.307 7.104 7.128 200,498 -0.17(-2.29%)
Mar 05, 2003 7.284 7.307 7.224 7.295 390,947 +0.01(+0.16%)
Mar 04, 2003 7.194 7.284 7.170 7.284 262,976 +0.07(+0.99%)
Mar 03, 2003 7.194 7.284 7.146 7.212 587,091 +0.05(+0.67%)
Feb 28, 2003 7.075 7.218 7.015 7.164 1,131,134 -0.05(-0.66%)
Feb 27, 2003 7.164 7.224 7.122 7.212 602,333 +0.13(+1.86%)
Feb 26, 2003 7.015 7.122 6.979 7.081 444,212 +0.10(+1.45%)
Feb 25, 2003 6.943 7.009 6.812 6.979 435,670 +0.13(+1.92%)
Feb 24, 2003 6.764 6.973 6.722 6.848 398,149 +0.09(+1.33%)
Feb 21, 2003 6.776 6.794 6.687 6.758 232,323 +0.04(+0.62%)
Feb 20, 2003 6.663 6.716 6.615 6.716 264,316 +0.01(+0.09%)
Feb 19, 2003 6.818 6.818 6.663 6.710 258,789 -0.01(-0.18%)
Feb 18, 2003 6.692 6.746 6.663 6.722 268,336 +0.04(+0.54%)
Feb 14, 2003 6.734 6.782 6.657 6.687 349,072 -0.05(-0.71%)
Feb 13, 2003 6.746 6.746 6.657 6.734 351,249 +0.01(+0.09%)
Feb 12, 2003 6.776 6.806 6.698 6.728 200,163 -0.04(-0.53%)
Feb 11, 2003 6.806 6.812 6.722 6.764 242,373 -0.05(-0.79%)
Feb 10, 2003 6.836 6.848 6.716 6.818 203,848 +0.08(+1.24%)
Feb 07, 2003 6.895 6.901 6.734 6.734 159,460 -0.14(-2.08%)
Feb 06, 2003 6.842 6.913 6.806 6.878 335,002 +0.10(+1.41%)
Feb 05, 2003 6.776 6.794 6.716 6.782 342,372 +0.05(+0.71%)
Feb 04, 2003 6.716 6.770 6.687 6.734 539,018 +0.03(+0.45%)
Feb 03, 2003 6.716 6.824 6.704 6.704 367,999 -0.07(-1.06%)
Jan 31, 2003 6.746 6.806 6.681 6.776 437,345 +0.09(+1.34%)
Jan 30, 2003 6.776 6.776 6.675 6.687 300,999 -0.03(-0.44%)
Jan 29, 2003 6.746 6.752 6.651 6.716 247,063 +0.03(+0.45%)
Jan 28, 2003 6.746 6.806 6.669 6.687 611,546 -0.09(-1.32%)
Jan 27, 2003 6.854 6.854 6.681 6.776 777,372 -0.03(-0.44%)
Jan 24, 2003 6.860 6.866 6.770 6.806 253,429 -0.05(-0.78%)
Jan 23, 2003 6.776 6.860 6.687 6.860 347,564 +0.08(+1.14%)
Jan 22, 2003 6.716 6.806 6.692 6.782 215,573 +0.05(+0.71%)
Jan 21, 2003 6.955 6.961 6.681 6.734 520,593 -0.22(-3.18%)
Jan 17, 2003 6.895 6.955 6.782 6.955 855,762 +0.09(+1.30%)
Jan 16, 2003 6.919 6.925 6.812 6.866 595,298 -0.04(-0.52%)
Jan 15, 2003 6.925 6.943 6.794 6.901 438,852 +0.04(+0.52%)
Jan 14, 2003 6.878 6.878 6.752 6.866 319,424 +0.05(+0.70%)
Jan 13, 2003 6.907 6.925 6.812 6.818 397,814 -0.09(-1.30%)
Jan 10, 2003 6.866 6.955 6.830 6.907 344,382 +0.01(+0.09%)
Jan 09, 2003 6.770 6.907 6.764 6.901 445,217 +0.13(+1.94%)
Jan 08, 2003 6.866 6.895 6.687 6.770 489,270 -0.07(-0.96%)
Jan 07, 2003 6.925 7.009 6.776 6.836 783,067 -0.15(-2.14%)
Jan 06, 2003 6.704 6.985 6.704 6.985 866,650 +0.22(+3.27%)
Jan 03, 2003 6.848 6.848 6.687 6.764 552,920 -0.04(-0.61%)
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.