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 |
| Jan 24, 2024 | $48.32 | $48.32 | $47.21 | $47.55 | 1 764 339 |
| Jan 23, 2024 | $48.55 | $48.91 | $47.43 | $47.68 | 786 070 |
| Jan 22, 2024 | $48.31 | $48.77 | $48.07 | $48.44 | 1 483 960 |
| Jan 19, 2024 | $47.90 | $48.27 | $47.29 | $48.05 | 959 641 |
| Jan 18, 2024 | $47.95 | $48.51 | $47.50 | $47.60 | 1 157 344 |
| Jan 17, 2024 | $48.75 | $49.43 | $47.08 | $48.02 | 2 395 461 |
| Jan 16, 2024 | $49.44 | $50.00 | $49.26 | $49.35 | 1 798 243 |
| Jan 12, 2024 | $48.42 | $49.15 | $48.38 | $49.11 | 1 302 782 |
| Jan 11, 2024 | $48.97 | $49.29 | $47.73 | $47.92 | 2 421 372 |
| Jan 10, 2024 | $48.26 | $48.92 | $47.79 | $48.65 | 2 339 693 |
| Jan 09, 2024 | $48.68 | $48.68 | $47.90 | $48.23 | 1 434 032 |
| Jan 08, 2024 | $48.43 | $48.90 | $48.37 | $48.71 | 1 817 663 |
| Jan 05, 2024 | $48.97 | $49.66 | $48.37 | $48.68 | 2 671 271 |
| Jan 04, 2024 | $49.65 | $50.03 | $49.13 | $49.26 | 2 392 234 |
| Jan 03, 2024 | $50.13 | $50.22 | $49.56 | $49.65 | 1 186 923 |
| Jan 02, 2024 | $49.94 | $50.61 | $49.40 | $50.57 | 1 533 133 |
| Dec 29, 2023 | $50.10 | $50.43 | $49.83 | $49.84 | 1 117 872 |
| Dec 28, 2023 | $50.59 | $50.98 | $50.34 | $50.95 | 1 034 047 |
| Dec 27, 2023 | $50.58 | $50.81 | $50.37 | $50.74 | 2 103 172 |
| Dec 26, 2023 | $49.96 | $50.60 | $49.90 | $50.48 | 1 235 367 |
| Dec 22, 2023 | $49.50 | $50.21 | $49.50 | $49.90 | 1 417 427 |
| Dec 21, 2023 | $48.90 | $49.55 | $48.50 | $49.40 | 2 181 555 |
| Dec 20, 2023 | $49.69 | $50.10 | $48.38 | $48.41 | 1 810 634 |
| Dec 19, 2023 | $49.43 | $50.08 | $49.35 | $49.77 | 2 470 665 |
| Dec 18, 2023 | $49.69 | $49.82 | $48.91 | $49.21 | 2 227 271 |
