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 |
| Dec 15, 2023 | $50.52 | $50.66 | $49.04 | $49.35 | 3 911 182 |
| Dec 14, 2023 | $49.48 | $50.74 | $49.45 | $50.53 | 3 324 955 |
| Dec 13, 2023 | $46.76 | $48.45 | $46.35 | $48.40 | 3 104 926 |
| Dec 12, 2023 | $46.80 | $46.87 | $46.40 | $46.73 | 1 206 501 |
| Dec 11, 2023 | $46.53 | $46.96 | $46.18 | $46.92 | 1 627 170 |
| Dec 08, 2023 | $46.02 | $46.86 | $46.02 | $46.72 | 1 880 931 |
| Dec 07, 2023 | $46.17 | $46.40 | $45.90 | $46.22 | 924 468 |
| Dec 06, 2023 | $47.33 | $47.41 | $45.88 | $46.06 | 1 796 355 |
| Dec 05, 2023 | $47.10 | $47.10 | $46.63 | $46.94 | 1 549 987 |
| Dec 04, 2023 | $46.49 | $47.24 | $46.39 | $47.18 | 1 761 310 |
| Dec 01, 2023 | $45.91 | $47.14 | $45.87 | $46.76 | 1 652 756 |
| Nov 30, 2023 | $45.43 | $45.93 | $45.02 | $45.84 | 1 727 364 |
| Nov 29, 2023 | $45.94 | $46.13 | $45.36 | $45.41 | 1 524 274 |
| Nov 28, 2023 | $45.05 | $45.76 | $44.83 | $45.55 | 1 049 135 |
| Nov 27, 2023 | $45.04 | $45.55 | $44.67 | $45.29 | 1 092 636 |
| Nov 24, 2023 | $44.54 | $45.37 | $44.28 | $45.29 | 721 818 |
| Nov 22, 2023 | $44.99 | $45.00 | $44.47 | $44.70 | 1 045 424 |
| Nov 21, 2023 | $44.79 | $44.89 | $44.49 | $44.52 | 804 923 |
| Nov 20, 2023 | $44.60 | $45.00 | $44.23 | $44.96 | 1 219 338 |
| Nov 17, 2023 | $45.10 | $45.16 | $44.14 | $44.54 | 1 591 967 |
| Nov 16, 2023 | $44.57 | $45.07 | $44.33 | $44.65 | 1 883 902 |
| Nov 15, 2023 | $44.50 | $44.85 | $44.34 | $44.46 | 1 247 036 |
| Nov 14, 2023 | $44.17 | $45.28 | $43.77 | $44.51 | 1 846 615 |
| Nov 13, 2023 | $42.25 | $42.79 | $41.95 | $42.74 | 1 418 422 |
| Nov 10, 2023 | $42.59 | $42.66 | $41.93 | $42.56 | 1 721 833 |
