NYSE:VTR
Ventas Inc Stock Price (Quote)
$44.00
+0.640 (+1.48%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.45 | $44.25 | Friday, 26th Apr 2024 VTR stock ended at $44.00. This is 1.48% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $43.34 to a day high of $44.25. |
| 90 days | $41.45 | $48.13 | |
| 52 weeks | $39.33 | $50.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $43.34 | $44.25 | $43.34 | $44.00 | 1 842 322 |
| Apr 25, 2024 | $43.48 | $43.58 | $43.11 | $43.36 | 1 127 244 |
| Apr 24, 2024 | $43.09 | $43.78 | $42.88 | $43.61 | 1 432 843 |
| Apr 23, 2024 | $43.22 | $43.68 | $43.12 | $43.56 | 2 605 806 |
| Apr 22, 2024 | $43.19 | $43.25 | $42.67 | $43.13 | 1 426 722 |
| Apr 19, 2024 | $42.83 | $43.36 | $42.72 | $43.13 | 1 234 614 |
| Apr 18, 2024 | $42.34 | $42.84 | $42.07 | $42.64 | 1 505 338 |
| Apr 17, 2024 | $41.74 | $42.83 | $41.70 | $42.23 | 1 570 014 |
| Apr 16, 2024 | $42.02 | $42.16 | $41.45 | $41.68 | 1 390 904 |
| Apr 15, 2024 | $43.17 | $43.21 | $41.90 | $42.24 | 1 268 213 |
| Apr 12, 2024 | $43.04 | $43.08 | $42.59 | $42.83 | 1 766 185 |
| Apr 11, 2024 | $42.68 | $43.51 | $42.47 | $43.17 | 2 186 358 |
| Apr 10, 2024 | $42.81 | $43.00 | $41.88 | $42.40 | 1 649 260 |
| Apr 09, 2024 | $43.58 | $44.03 | $43.30 | $44.01 | 1 745 848 |
| Apr 08, 2024 | $43.18 | $43.58 | $42.86 | $43.49 | 1 049 277 |
| Apr 05, 2024 | $42.49 | $43.13 | $42.43 | $43.09 | 1 673 602 |
| Apr 04, 2024 | $43.56 | $43.67 | $42.48 | $42.66 | 3 074 819 |
| Apr 03, 2024 | $42.70 | $43.44 | $42.60 | $43.19 | 1 588 707 |
| Apr 02, 2024 | $42.62 | $43.22 | $42.47 | $42.75 | 2 366 002 |
| Apr 01, 2024 | $43.70 | $43.70 | $42.85 | $42.86 | 1 431 883 |
| Mar 28, 2024 | $43.46 | $43.90 | $43.35 | $43.54 | 2 587 569 |
| Mar 27, 2024 | $42.74 | $43.65 | $42.52 | $43.63 | 2 201 412 |
| Mar 26, 2024 | $42.79 | $42.91 | $42.35 | $42.35 | 1 401 815 |
| Mar 25, 2024 | $43.68 | $43.68 | $42.64 | $42.65 | 1 123 412 |
| Mar 22, 2024 | $44.00 | $44.10 | $43.11 | $43.36 | 1 387 485 |
