Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.18	13.75	12.81	13.50	11,158,571	+0.70(+5.46%)
Mar 30, 2009	13.23	13.48	12.69	12.80	9,130,731	-1.36(-9.57%)
Mar 26, 2009	14.42	14.61	13.65	14.16	7,728,652	-0.08(-0.55%)
Mar 25, 2009	14.04	14.57	13.00	14.23	7,746,468	+0.20(+1.45%)
Mar 24, 2009	14.93	15.16	13.88	14.03	8,322,328	-1.31(-8.52%)
Mar 23, 2009	14.03	15.38	13.99	15.34	10,869,219	+2.23(+17.04%)
Mar 20, 2009	13.98	14.14	13.06	13.10	9,096,357	-1.50(-10.28%)
Mar 19, 2009	15.62	15.70	13.92	14.61	7,742,417	-0.62(-4.10%)
Mar 18, 2009	14.31	15.28	13.97	15.23	7,524,219	+0.62(+4.25%)
Mar 17, 2009	13.47	14.67	13.06	14.61	8,855,648	+1.01(+7.42%)
Mar 16, 2009	15.14	15.14	13.53	13.60	8,614,155	-1.74(-11.33%)
Mar 13, 2009	15.61	15.69	14.55	15.34	0	-0.16(-1.00%)
Mar 12, 2009	14.56	15.63	14.01	15.49	9,764,488	+1.07(+7.45%)
Mar 11, 2009	15.02	15.02	14.10	14.42	9,439,746	-0.27(-1.83%)
Mar 10, 2009	13.67	14.98	13.56	14.69	15,823,842	+1.45(+10.96%)
Mar 09, 2009	11.95	13.31	11.80	13.24	10,739,577	+1.05(+8.62%)
Mar 06, 2009	12.88	13.12	11.42	12.19	0	-0.47(-3.73%)
Mar 05, 2009	13.08	13.49	12.53	12.66	10,094,896	-0.93(-6.81%)
Mar 04, 2009	13.18	13.96	12.99	13.58	11,491,482	+1.45(+11.96%)

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.