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 |
| 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 |
| Mar 21, 2024 | $43.86 | $43.99 | $43.25 | $43.91 | 2 785 373 |
| Mar 20, 2024 | $43.06 | $43.68 | $42.80 | $43.67 | 1 627 655 |
| Mar 19, 2024 | $42.72 | $43.44 | $42.39 | $43.38 | 2 319 340 |
| Mar 18, 2024 | $43.04 | $43.16 | $42.40 | $42.77 | 2 691 953 |
| Mar 15, 2024 | $41.92 | $42.67 | $41.92 | $42.48 | 3 808 705 |
| Mar 14, 2024 | $43.04 | $43.33 | $42.34 | $42.59 | 2 380 409 |
| Mar 13, 2024 | $43.70 | $43.96 | $43.22 | $43.40 | 1 552 728 |
| Mar 12, 2024 | $44.32 | $44.32 | $43.32 | $43.63 | 2 160 143 |
| Mar 11, 2024 | $44.39 | $44.65 | $44.04 | $44.53 | 1 768 126 |
| Mar 08, 2024 | $43.78 | $44.52 | $43.75 | $44.42 | 2 374 983 |
| Mar 07, 2024 | $43.70 | $43.91 | $43.20 | $43.54 | 983 890 |
| Mar 06, 2024 | $43.41 | $43.50 | $42.98 | $43.44 | 1 101 402 |
| Mar 05, 2024 | $43.98 | $44.18 | $42.93 | $42.97 | 2 978 932 |
| Mar 04, 2024 | $43.81 | $44.47 | $43.25 | $44.10 | 2 457 932 |
| Mar 01, 2024 | $42.30 | $44.10 | $42.24 | $44.00 | 2 709 803 |
