Ventas Inc Historical Data - VEN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.28	2.66555601833	48.02	48.76	48.02	447	48.7505422	DE
4	1.99	4.20629887973	47.31	48.76	46.19	195	48.22004405	DE
12	8.35	20.3907203907	40.95	48.76	40.95	143	46.76566541	DE
26	5.36	12.1984524351	43.94	48.76	38.88	122	43.80286497	DE
52	9.03	22.4236404271	40.27	48.76	37.369999	137	43.04008238	DE
156	9.03	22.4236404271	40.27	48.76	37.369999	137	43.04008238	DE
260	9.3	23.25	40	48.76	37.369999	135	43.06154698	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721679960	48.61	0	0.00	48.61	48.61	48.61	0
1721420760	48.61	0	0.00	48.61	48.61	48.61	0
1721334360	48.61	-0.15	-0.31	48.61	48.61	48.61	20
1721248020	48.76	0.27	0.56	48.6	48.76	48.6	1714
1721161560	48.49	-0.03	-0.06	48.11	48.49	48.11	24
1721075160	48.52	0.03	0.06	48.02	48.52	48.02	31
1720815960	48.49	-0.1	-0.21	48.49	48.49	48.49	52
1720729560	48.59	0.9	1.89	48.05	48.59	48.05	128
1720643160	47.69	0	0.00	47.69	47.69	47.69	0
1720556760	47.69	-0.62	-1.28	47.69	47.69	47.69	1
1720470360	48.31	0.93	1.96	48.57	48.57	48.31	8
1720211220	47.38	0	0.00	47.38	47.38	47.38	0
1720124820	47.38	0	0.00	47.38	47.38	47.38	0
1720038420	47.38	0	0.00	47.38	47.38	47.38	0
1719952020	47.38	0.52	1.11	47.38	47.38	47.38	5
1719865620	46.86	-0.6	-1.26	47.06	47.06	46.86	380
1719606420	47.46	0.34	0.72	47.6	47.6	47.46	107
1719520020	47.12	0.8	1.73	47.06	47.12	47.06	50
1719433560	46.32	0	0.00	46.32	46.32	46.32	0
1719347160	46.32	-0.73	-1.55	47.08	47.08	46.19	157
1719260820	47.05	0	0.00	47.31	47.31	46.95	47
1719001620	47.05	0.68	1.47	47	47.05	47	63
1718915160	46.37	-0.02	-0.04	46.67	46.67	46.37	600
1718828820	46.39	0	0.00	46.39	46.39	46.39	0
1718742420	46.39	0	0.00	46.39	46.39	46.39	0
1718656020	46.39	0	0.00	46.39	46.39	46.39	0
1718396820	46.39	0	0.00	46.39	46.39	46.39	0
1718310420	46.39	0	0.00	46.39	46.39	46.39	0
1718224020	46.39	-0.15	-0.32	45.95	46.39	45.95	317
1718137620	46.54	0.04	0.09	46.54	46.54	46.54	25
1718051220	46.5	0.41	0.89	45.91	46.7	45.91	110
1717792020	46.09	0.49	1.07	46.01	46.1	45.88	28
1717705620	45.6	0	0.00	45.92	45.92	45.6	98
1717619220	45.6	0	0.00	45.6	45.6	45.6	0
1717532820	45.6	0.53	1.18	45.6	45.6	45.6	35
1717446420	45.07	0	0.00	45.07	45.07	45.07	0
1717187220	45.07	0.32	0.72	45.07	45.07	45.07	50
1717100820	44.75	1.25	2.87	44.75	44.75	44.75	56
1717014420	43.5	-0.63	-1.43	43.5	43.5	43.5	10
1716928020	44.13	0	0.00	44.13	44.13	44.13	0
1716841620	44.13	0	0.00	44.13	44.13	44.13	0
1716582420	44.13	-0.1	-0.23	43.41	44.13	43.41	86
1716496020	44.23	-0.5	-1.12	44.99	44.99	44.23	8
1716409620	44.73	-0.12	-0.27	44.73	44.73	44.73	30
1716323160	44.85	0	0.00	44.85	44.85	44.85	0
1716236760	44.85	-0.15	-0.33	44.85	44.85	44.85	200
1715977620	45	0.91	2.06	44.6	45	44.6	31
1715891220	44.09	0	0.00	44.09	44.09	44.09	0
1715804820	44.09	0	0.00	44.09	44.09	44.09	0
1715718420	44.09	0	0.00	44.09	44.09	44.09	0
1715632020	44.09	0	0.00	44.09	44.09	44.09	0
1715372820	44.09	-0.26	-0.59	44.07	44.09	44.07	51
1715286420	44.35	0.08	0.18	43.95	44.38	43.95	303
1715200020	44.27	0.32	0.73	43.67	44.27	43.67	260
1715113620	43.95	1.99	4.74	43.95	43.95	43.83	53
1715027160	41.96	0	0.00	41.96	41.96	41.96	0
1714767960	41.96	0	0.00	41.96	41.96	41.96	0
1714681560	41.96	0.12	0.29	41.04	41.96	41.04	19
1714508820	41.84	0.24	0.58	41.84	41.84	41.84	28
1714422420	41.6	1.22	3.02	40.95	41.6	40.95	105
1714163220	40.38	0	0.00	40.38	40.38	40.38	0
1714076820	40.38	-0.16	-0.39	40.38	40.38	40.38	1
1713990360	40.54	0	0.00	40.54	40.54	40.54	0
1713903960	40.54	0.32	0.80	40.59	40.59	40.54	2

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ventas Inc (VEN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ventas Inc (VEN) Historical

Ventas Inc (VEN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History