Indicators

Ventas Inc (NY: VTR )

49.02 +0.31 (+0.64%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.96	47.42	46.00	46.87	3,418,971	-0.08(-0.17%)
Apr 27, 2017		47.42	46.82	46.95	1,818,877	+0.08(+0.17%)
Apr 26, 2017	47.28	47.32	46.85	46.87	2,531,835	-0.49(-1.04%)
Apr 25, 2017	47.41	47.56	47.17	47.36	2,590,932	+0.04(+0.08%)
Apr 24, 2017	48.41	48.47	46.62	47.32	3,811,475	-0.84(-1.75%)
Apr 21, 2017	48.19	48.54	48.14	48.16	2,260,956	-0.12(-0.26%)
Apr 20, 2017	48.60	48.62	48.05	48.29	3,681,477	-0.34(-0.69%)
Apr 19, 2017	48.87	48.98	48.39	48.63	3,132,407	-0.28(-0.57%)
Apr 18, 2017	48.21	49.02	48.08	48.90	3,041,723	+0.70(+1.44%)
Apr 17, 2017	47.83	48.21	47.67	48.21	1,739,945	+0.57(+1.20%)
Apr 13, 2017	47.91	48.18	47.59	47.64	1,512,404	-0.42(-0.88%)
Apr 12, 2017	47.94	48.17	47.75	48.06	1,588,217	+0.12(+0.26%)
Apr 11, 2017	47.75	48.06	47.56	47.94	1,677,656	+0.23(+0.48%)
Apr 10, 2017	47.53	47.80	47.37	47.71	2,195,174	+0.21(+0.45%)
Apr 07, 2017	47.34	47.87	47.34	47.50	3,003,549	+0.12(+0.25%)
Apr 06, 2017	47.27	47.53	46.93	47.38	2,188,535	+0.10(+0.20%)
Apr 05, 2017	47.08	47.64	46.93	47.29	1,983,434	+0.29(+0.61%)
Apr 04, 2017	47.62	47.76	46.99	47.00	3,013,781	-0.67(-1.40%)

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.