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 |
| Feb 11, 2016 | $49.31 | $49.57 | $47.85 | $48.11 | 6 501 600 |
| Feb 10, 2016 | $50.24 | $51.08 | $49.95 | $49.38 | 4 127 600 |
| Feb 09, 2016 | $52.95 | $53.08 | $49.54 | $49.45 | 5 726 900 |
| Feb 08, 2016 | $56.32 | $56.59 | $52.75 | $53.04 | 4 871 700 |
| Feb 05, 2016 | $56.36 | $56.69 | $55.68 | $55.62 | 2 748 200 |
| Feb 04, 2016 | $55.79 | $56.59 | $55.17 | $55.66 | 1 645 500 |
| Feb 03, 2016 | $55.11 | $56.43 | $54.70 | $55.30 | 2 715 100 |
| Feb 02, 2016 | $55.32 | $55.48 | $54.33 | $54.08 | 2 921 700 |
| Feb 01, 2016 | $54.86 | $55.95 | $54.43 | $54.79 | 2 198 400 |
| Jan 29, 2016 | $54.45 | $55.98 | $54.07 | $54.63 | 4 209 400 |
| Jan 28, 2016 | $54.09 | $54.73 | $53.55 | $53.12 | 2 441 300 |
| Jan 27, 2016 | $55.66 | $55.95 | $53.59 | $53.12 | 2 824 100 |
| Jan 26, 2016 | $55.03 | $56.12 | $55.03 | $55.24 | 2 386 300 |
| Jan 25, 2016 | $55.50 | $55.88 | $54.82 | $54.29 | 2 744 300 |
| Jan 22, 2016 | $54.78 | $56.35 | $54.43 | $54.81 | 3 808 700 |
| Jan 21, 2016 | $53.23 | $54.63 | $52.60 | $53.33 | 2 731 600 |
| Jan 20, 2016 | $55.21 | $55.39 | $51.51 | $52.26 | 5 098 100 |
| Jan 19, 2016 | $55.11 | $55.99 | $54.99 | $54.94 | 2 556 700 |
| Jan 15, 2016 | $53.83 | $54.79 | $53.60 | $54.01 | 2 527 400 |
| Jan 14, 2016 | $54.37 | $55.07 | $54.07 | $53.96 | 2 795 400 |
| Jan 13, 2016 | $56.07 | $56.67 | $54.45 | $53.86 | 2 917 100 |
| Jan 12, 2016 | $56.79 | $56.79 | $55.42 | $55.19 | 2 178 500 |
| Jan 11, 2016 | $56.48 | $56.97 | $56.42 | $55.87 | 3 295 500 |
| Jan 08, 2016 | $56.38 | $56.84 | $56.01 | $55.56 | 3 097 700 |
| Jan 07, 2016 | $56.63 | $57.08 | $56.01 | $55.51 | 2 580 500 |
