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 |
| Nov 09, 2023 | $44.08 | $44.17 | $41.94 | $42.08 | 2 484 341 |
| Nov 08, 2023 | $43.84 | $44.21 | $43.77 | $44.02 | 1 030 835 |
| Nov 07, 2023 | $44.43 | $44.43 | $43.46 | $43.78 | 2 517 286 |
| Nov 06, 2023 | $43.79 | $44.30 | $43.45 | $44.28 | 2 245 848 |
| Nov 03, 2023 | $44.72 | $45.60 | $43.04 | $44.08 | 2 626 964 |
| Nov 02, 2023 | $43.79 | $44.20 | $43.45 | $43.97 | 1 676 972 |
| Nov 01, 2023 | $42.60 | $42.82 | $42.10 | $42.78 | 1 624 850 |
| Oct 31, 2023 | $42.01 | $42.61 | $41.69 | $42.46 | 2 241 744 |
| Oct 30, 2023 | $42.08 | $42.34 | $40.98 | $41.55 | 1 885 972 |
| Oct 27, 2023 | $42.45 | $42.45 | $41.31 | $41.65 | 1 171 044 |
| Oct 26, 2023 | $41.62 | $42.41 | $41.62 | $42.09 | 1 614 976 |
| Oct 25, 2023 | $42.12 | $42.20 | $41.29 | $41.32 | 1 342 870 |
| Oct 24, 2023 | $41.60 | $42.53 | $41.47 | $42.38 | 1 121 958 |
| Oct 23, 2023 | $41.46 | $41.98 | $41.25 | $41.44 | 1 487 944 |
| Oct 20, 2023 | $42.12 | $42.25 | $41.70 | $41.83 | 2 210 516 |
| Oct 19, 2023 | $42.80 | $43.01 | $41.79 | $41.83 | 3 436 149 |
| Oct 18, 2023 | $43.37 | $43.58 | $42.93 | $43.17 | 1 882 965 |
| Oct 17, 2023 | $43.30 | $44.25 | $43.26 | $43.63 | 2 694 435 |
| Oct 16, 2023 | $43.72 | $44.00 | $42.89 | $43.58 | 3 498 811 |
| Oct 13, 2023 | $43.10 | $43.72 | $42.94 | $43.43 | 2 167 741 |
| Oct 12, 2023 | $42.92 | $43.07 | $42.39 | $42.77 | 1 731 047 |
| Oct 11, 2023 | $42.16 | $43.14 | $42.16 | $43.11 | 1 400 169 |
| Oct 10, 2023 | $40.93 | $42.11 | $40.90 | $41.94 | 2 168 276 |
| Oct 09, 2023 | $39.34 | $40.73 | $39.34 | $40.71 | 2 175 240 |
| Oct 06, 2023 | $40.39 | $40.45 | $39.33 | $39.65 | 2 796 558 |
