Indicators

Ventas Inc (NY: VTR )

48.77 -0.14 (-0.30%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.22	50.93	49.73	50.62	4,453,988	+0.43(+0.86%)
Jul 28, 2022	49.46	50.23	49.26	50.18	1,345,920	+0.93(+1.89%)
Jul 27, 2022	49.51	49.77	48.88	49.25	1,284,659	-0.30(-0.61%)
Jul 26, 2022	49.47	49.95	49.19	49.55	1,858,522	+0.21(+0.42%)
Jul 25, 2022	48.65	49.60	48.33	49.35	2,000,821	+0.61(+1.26%)
Jul 22, 2022	48.72	49.35	48.45	48.74	1,127,824	+0.46(+0.96%)
Jul 21, 2022	48.17	48.30	46.97	48.27	1,232,971	-0.21(-0.43%)
Jul 20, 2022	48.45	49.03	47.99	48.48	951,356	+0.02(+0.04%)
Jul 19, 2022	47.74	48.55	47.39	48.46	1,381,070	+1.07(+2.26%)
Jul 18, 2022	47.85	48.03	47.17	47.39	1,271,270	-0.37(-0.77%)
Jul 15, 2022	47.79	48.06	46.80	47.76	1,673,560	+0.80(+1.70%)
Jul 14, 2022	46.30	47.13	46.01	46.96	1,094,848	-0.34(-0.72%)
Jul 13, 2022	47.78	47.89	46.63	47.30	1,778,270	-1.04(-2.16%)
Jul 12, 2022	47.53	48.72	47.53	48.34	1,313,298	+0.53(+1.10%)
Jul 11, 2022	47.53	47.99	47.41	47.81	983,091	+0.03(+0.06%)
Jul 08, 2022	47.78	48.43	47.57	47.78	1,020,921	+0.01(+0.02%)
Jul 07, 2022	48.26	48.50	47.66	47.78	1,415,553	-0.27(-0.57%)
Jul 06, 2022	48.90	49.38	47.98	48.05	1,441,614	-0.70(-1.43%)
Jul 05, 2022	49.30	49.34	47.62	48.74	1,703,429	-0.89(-1.80%)

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.