NYSE:VTR
Ventas Inc Stock Price (Quote)
$47.56
+0.0100 (+0.0210%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.45 | $47.89 | Friday, 10th May 2024 VTR stock ended at $47.56. This is 0.0210% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.08% from a day low at $47.38 to a day high of $47.89. |
| 90 days | $41.45 | $47.89 | |
| 52 weeks | $39.33 | $50.98 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $45.82 | $46.08 | $45.08 | $45.42 | 1 596 854 |
| Jun 16, 2023 | $46.32 | $47.00 | $45.97 | $46.08 | 2 974 702 |
| Jun 15, 2023 | $46.32 | $46.44 | $45.59 | $46.13 | 2 378 125 |
| Jun 14, 2023 | $46.14 | $46.75 | $45.95 | $46.32 | 2 080 849 |
| Jun 13, 2023 | $45.87 | $46.49 | $45.74 | $45.91 | 1 507 748 |
| Jun 12, 2023 | $46.00 | $46.48 | $45.45 | $46.07 | 2 743 097 |
| Jun 09, 2023 | $44.49 | $45.77 | $44.34 | $45.72 | 5 572 153 |
| Jun 08, 2023 | $45.07 | $45.88 | $44.47 | $44.74 | 5 360 527 |
| Jun 07, 2023 | $45.73 | $46.51 | $45.18 | $46.39 | 1 673 781 |
| Jun 06, 2023 | $45.04 | $45.54 | $44.90 | $45.33 | 1 531 447 |
| Jun 05, 2023 | $45.23 | $45.21 | $44.54 | $44.66 | 1 230 643 |
| Jun 02, 2023 | $44.44 | $45.45 | $44.24 | $45.29 | 2 015 190 |
| Jun 01, 2023 | $43.23 | $43.95 | $42.76 | $43.53 | 2 140 505 |
| May 31, 2023 | $43.36 | $43.58 | $42.80 | $43.14 | 9 197 326 |
| May 30, 2023 | $43.00 | $43.55 | $42.74 | $43.15 | 1 693 805 |
| May 26, 2023 | $42.81 | $42.95 | $41.95 | $42.88 | 1 513 252 |
| May 25, 2023 | $42.76 | $43.17 | $42.11 | $42.81 | 1 673 790 |
| May 24, 2023 | $44.39 | $44.64 | $42.76 | $42.86 | 1 302 339 |
| May 23, 2023 | $44.39 | $45.11 | $44.25 | $44.50 | 1 846 380 |
| May 22, 2023 | $44.72 | $45.04 | $44.15 | $44.41 | 1 789 314 |
| May 19, 2023 | $45.43 | $45.46 | $44.30 | $44.77 | 1 314 864 |
| May 18, 2023 | $45.48 | $45.84 | $44.85 | $45.05 | 1 592 313 |
| May 17, 2023 | $45.70 | $45.90 | $45.25 | $45.84 | 1 555 685 |
| May 16, 2023 | $47.18 | $47.19 | $45.60 | $45.63 | 1 207 863 |
| May 15, 2023 | $46.74 | $47.33 | $46.48 | $47.18 | 1 432 186 |
