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 |
| Aug 30, 2023 | $43.55 | $43.94 | $43.34 | $43.92 | 2 201 214 |
| Aug 29, 2023 | $43.43 | $43.66 | $43.08 | $43.55 | 2 693 876 |
| Aug 28, 2023 | $43.17 | $43.61 | $43.16 | $43.38 | 1 373 598 |
| Aug 25, 2023 | $43.50 | $43.49 | $42.86 | $43.06 | 1 634 379 |
| Aug 24, 2023 | $43.32 | $44.16 | $43.20 | $43.30 | 2 110 560 |
| Aug 23, 2023 | $42.16 | $43.38 | $42.02 | $43.28 | 2 848 323 |
| Aug 22, 2023 | $41.85 | $42.08 | $41.56 | $41.94 | 2 180 116 |
| Aug 21, 2023 | $41.85 | $42.06 | $41.31 | $41.64 | 1 650 335 |
| Aug 18, 2023 | $41.62 | $42.11 | $41.55 | $41.96 | 2 829 462 |
| Aug 17, 2023 | $41.81 | $42.40 | $41.58 | $42.00 | 2 232 359 |
| Aug 16, 2023 | $42.00 | $42.34 | $41.41 | $41.60 | 3 686 042 |
| Aug 15, 2023 | $42.38 | $42.62 | $42.03 | $42.08 | 2 024 944 |
| Aug 14, 2023 | $42.65 | $42.83 | $42.22 | $42.80 | 2 544 285 |
| Aug 11, 2023 | $42.85 | $43.12 | $42.65 | $42.81 | 2 839 081 |
| Aug 10, 2023 | $44.70 | $44.84 | $43.37 | $43.56 | 2 957 606 |
| Aug 09, 2023 | $45.06 | $45.28 | $44.42 | $44.51 | 3 043 798 |
| Aug 08, 2023 | $44.96 | $45.83 | $44.80 | $45.49 | 2 626 465 |
| Aug 07, 2023 | $44.98 | $46.01 | $44.96 | $45.59 | 2 632 226 |
| Aug 04, 2023 | $47.00 | $47.00 | $44.78 | $44.93 | 4 999 344 |
| Aug 03, 2023 | $48.22 | $48.25 | $47.32 | $48.22 | 1 664 122 |
| Aug 02, 2023 | $48.46 | $48.62 | $47.97 | $48.48 | 1 368 423 |
| Aug 01, 2023 | $48.47 | $48.89 | $48.28 | $48.57 | 2 041 009 |
| Jul 31, 2023 | $48.35 | $48.87 | $48.00 | $48.52 | 1 368 756 |
| Jul 28, 2023 | $48.34 | $48.54 | $47.84 | $48.13 | 1 018 193 |
| Jul 27, 2023 | $49.02 | $49.44 | $47.86 | $48.00 | 990 868 |
