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 |
| Feb 29, 2024 | $42.85 | $42.99 | $41.98 | $42.29 | 3 692 535 |
| Feb 28, 2024 | $42.43 | $43.02 | $42.13 | $42.48 | 2 909 553 |
| Feb 27, 2024 | $43.24 | $43.24 | $42.54 | $42.64 | 1 909 948 |
| Feb 26, 2024 | $43.71 | $44.09 | $42.95 | $42.97 | 1 713 789 |
| Feb 23, 2024 | $44.10 | $44.54 | $43.81 | $44.16 | 1 837 311 |
| Feb 22, 2024 | $44.11 | $44.29 | $43.60 | $44.09 | 1 581 638 |
| Feb 21, 2024 | $43.05 | $44.17 | $42.78 | $44.08 | 2 398 680 |
| Feb 20, 2024 | $43.50 | $44.05 | $42.69 | $43.04 | 2 611 227 |
| Feb 16, 2024 | $43.73 | $44.45 | $43.51 | $43.76 | 2 770 470 |
| Feb 15, 2024 | $43.30 | $44.50 | $43.03 | $44.21 | 5 318 515 |
| Feb 14, 2024 | $44.68 | $46.15 | $44.68 | $45.61 | 5 872 561 |
| Feb 13, 2024 | $44.22 | $44.48 | $43.60 | $44.47 | 2 374 913 |
| Feb 12, 2024 | $45.59 | $45.79 | $45.15 | $45.28 | 1 337 130 |
| Feb 09, 2024 | $45.36 | $45.68 | $44.99 | $45.53 | 1 628 575 |
| Feb 08, 2024 | $44.93 | $45.85 | $44.93 | $45.52 | 1 814 018 |
| Feb 07, 2024 | $45.26 | $45.50 | $44.72 | $45.09 | 2 410 668 |
| Feb 06, 2024 | $44.66 | $45.56 | $44.65 | $45.10 | 1 899 304 |
| Feb 05, 2024 | $45.67 | $45.67 | $44.73 | $44.79 | 1 883 423 |
| Feb 02, 2024 | $46.49 | $46.73 | $45.58 | $46.36 | 1 758 267 |
| Feb 01, 2024 | $46.24 | $47.23 | $46.05 | $47.23 | 1 720 117 |
| Jan 31, 2024 | $47.40 | $47.43 | $46.38 | $46.39 | 1 663 849 |
| Jan 30, 2024 | $48.09 | $48.09 | $46.97 | $47.00 | 1 551 859 |
| Jan 29, 2024 | $47.35 | $48.13 | $47.15 | $48.09 | 1 715 330 |
| Jan 26, 2024 | $47.63 | $47.85 | $47.30 | $47.40 | 1 488 460 |
| Jan 25, 2024 | $48.24 | $48.49 | $47.10 | $47.44 | 1 216 406 |
