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 |
| Mar 18, 2016 | $62.18 | $62.19 | $61.45 | $61.85 | 4 061 100 |
| Mar 17, 2016 | $61.33 | $62.13 | $60.71 | $62.01 | 2 383 200 |
| Mar 16, 2016 | $60.56 | $61.20 | $59.71 | $61.08 | 2 150 000 |
| Mar 15, 2016 | $60.07 | $60.94 | $59.75 | $60.74 | 2 646 600 |
| Mar 14, 2016 | $59.68 | $60.63 | $59.57 | $60.53 | 3 303 500 |
| Mar 11, 2016 | $57.89 | $59.82 | $57.81 | $59.78 | 8 332 500 |
| Mar 10, 2016 | $57.30 | $58.18 | $56.17 | $57.28 | 4 587 500 |
| Mar 09, 2016 | $56.67 | $57.57 | $56.50 | $56.78 | 1 697 800 |
| Mar 08, 2016 | $57.54 | $57.68 | $56.23 | $56.45 | 2 147 600 |
| Mar 07, 2016 | $56.65 | $57.49 | $56.26 | $57.23 | 2 175 900 |
| Mar 04, 2016 | $56.87 | $57.07 | $55.91 | $56.75 | 3 457 900 |
| Mar 03, 2016 | $58.18 | $58.19 | $56.27 | $56.71 | 5 490 400 |
| Mar 02, 2016 | $57.36 | $58.47 | $57.26 | $57.68 | 2 159 700 |
| Mar 01, 2016 | $56.47 | $57.58 | $55.98 | $56.85 | 2 101 200 |
| Feb 29, 2016 | $55.47 | $56.58 | $55.39 | $54.97 | 2 823 300 |
| Feb 26, 2016 | $55.08 | $55.99 | $54.99 | $54.70 | 2 114 200 |
| Feb 25, 2016 | $54.05 | $55.10 | $53.89 | $54.39 | 2 104 100 |
| Feb 24, 2016 | $53.32 | $53.98 | $52.97 | $53.18 | 1 662 200 |
| Feb 23, 2016 | $52.99 | $54.12 | $52.71 | $52.74 | 2 183 500 |
| Feb 22, 2016 | $52.72 | $53.26 | $52.50 | $52.33 | 1 590 900 |
| Feb 19, 2016 | $51.43 | $52.68 | $50.92 | $51.54 | 2 765 900 |
| Feb 18, 2016 | $50.52 | $51.96 | $50.29 | $50.95 | 2 126 300 |
| Feb 17, 2016 | $49.82 | $50.94 | $49.73 | $49.85 | 2 444 700 |
| Feb 16, 2016 | $48.76 | $49.86 | $47.94 | $49.10 | 3 818 000 |
| Feb 12, 2016 | $48.75 | $49.91 | $46.87 | $47.83 | 5 134 600 |
