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 |
| Jul 26, 2023 | $49.12 | $49.60 | $48.65 | $48.87 | 1 180 670 |
| Jul 25, 2023 | $49.69 | $49.93 | $49.26 | $49.29 | 1 379 630 |
| Jul 24, 2023 | $49.50 | $49.86 | $49.20 | $49.68 | 887 404 |
| Jul 21, 2023 | $49.79 | $50.05 | $49.53 | $49.53 | 1 583 490 |
| Jul 20, 2023 | $48.29 | $49.71 | $47.88 | $49.69 | 2 106 989 |
| Jul 19, 2023 | $48.18 | $48.31 | $47.64 | $48.21 | 1 317 239 |
| Jul 18, 2023 | $47.95 | $48.09 | $47.09 | $47.60 | 1 190 192 |
| Jul 17, 2023 | $48.02 | $48.49 | $47.69 | $47.91 | 1 503 145 |
| Jul 14, 2023 | $48.24 | $48.39 | $47.89 | $48.07 | 1 329 454 |
| Jul 13, 2023 | $48.26 | $48.56 | $48.00 | $48.52 | 1 752 814 |
| Jul 12, 2023 | $49.48 | $49.50 | $48.28 | $48.31 | 2 233 645 |
| Jul 11, 2023 | $48.23 | $48.80 | $47.99 | $48.79 | 1 099 956 |
| Jul 10, 2023 | $47.74 | $48.06 | $47.41 | $47.97 | 1 729 620 |
| Jul 07, 2023 | $47.80 | $48.40 | $47.73 | $47.90 | 1 691 752 |
| Jul 06, 2023 | $48.10 | $48.32 | $47.25 | $48.18 | 3 433 133 |
| Jul 05, 2023 | $48.03 | $49.22 | $47.61 | $48.78 | 3 094 212 |
| Jul 03, 2023 | $47.16 | $48.44 | $47.04 | $48.26 | 1 291 488 |
| Jun 30, 2023 | $47.68 | $47.66 | $46.80 | $47.27 | 3 241 045 |
| Jun 29, 2023 | $46.27 | $47.63 | $46.18 | $47.62 | 2 319 593 |
| Jun 28, 2023 | $46.72 | $46.78 | $46.21 | $46.58 | 1 550 825 |
| Jun 27, 2023 | $46.19 | $47.18 | $45.77 | $46.96 | 2 907 364 |
| Jun 26, 2023 | $44.74 | $45.90 | $44.52 | $45.87 | 1 899 899 |
| Jun 23, 2023 | $44.90 | $45.26 | $44.34 | $44.47 | 3 336 669 |
| Jun 22, 2023 | $45.10 | $45.22 | $44.01 | $44.49 | 1 790 180 |
| Jun 21, 2023 | $45.16 | $45.16 | $44.56 | $44.96 | 2 110 253 |
