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 |
| Oct 05, 2023 | $40.56 | $40.86 | $40.32 | $40.76 | 2 447 039 |
| Oct 04, 2023 | $40.30 | $40.72 | $39.96 | $40.61 | 1 598 181 |
| Oct 03, 2023 | $41.01 | $41.19 | $39.97 | $40.11 | 2 389 579 |
| Oct 02, 2023 | $41.92 | $42.58 | $41.02 | $41.34 | 1 945 784 |
| Sep 29, 2023 | $42.59 | $42.81 | $41.71 | $42.13 | 1 491 053 |
| Sep 28, 2023 | $41.80 | $42.51 | $41.66 | $42.20 | 1 953 876 |
| Sep 27, 2023 | $41.93 | $42.52 | $41.31 | $41.41 | 1 658 823 |
| Sep 26, 2023 | $42.05 | $42.31 | $41.47 | $41.70 | 1 049 239 |
| Sep 25, 2023 | $42.42 | $42.66 | $42.11 | $42.45 | 1 500 331 |
| Sep 22, 2023 | $42.94 | $43.37 | $42.56 | $42.56 | 1 817 930 |
| Sep 21, 2023 | $43.67 | $43.91 | $42.90 | $42.92 | 1 742 816 |
| Sep 20, 2023 | $43.45 | $44.42 | $43.32 | $43.98 | 1 775 042 |
| Sep 19, 2023 | $43.69 | $43.86 | $43.32 | $43.45 | 1 433 296 |
| Sep 18, 2023 | $44.65 | $44.65 | $43.63 | $43.69 | 1 045 566 |
| Sep 15, 2023 | $44.04 | $44.65 | $43.87 | $44.62 | 4 037 497 |
| Sep 14, 2023 | $43.40 | $44.51 | $43.19 | $44.37 | 2 469 016 |
| Sep 13, 2023 | $43.53 | $43.67 | $42.79 | $42.83 | 2 731 254 |
| Sep 12, 2023 | $42.97 | $43.52 | $42.59 | $43.29 | 2 082 914 |
| Sep 11, 2023 | $42.43 | $43.15 | $42.36 | $43.02 | 2 208 652 |
| Sep 08, 2023 | $42.60 | $42.74 | $42.09 | $42.38 | 1 207 110 |
| Sep 07, 2023 | $42.62 | $43.00 | $42.36 | $42.59 | 1 552 217 |
| Sep 06, 2023 | $42.22 | $42.68 | $41.84 | $42.64 | 1 650 078 |
| Sep 05, 2023 | $43.02 | $43.30 | $42.08 | $42.25 | 2 098 154 |
| Sep 01, 2023 | $43.91 | $44.05 | $42.85 | $43.08 | 2 221 401 |
| Aug 31, 2023 | $43.88 | $44.15 | $43.64 | $43.68 | 2 588 346 |
