VTR

Ventas Historical Data

Company Name Stock Ticker Symbol Market Type
Ventas Inc VTR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.84 2.08% 41.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
40.88 40.43 41.67 41.25 40.41
more quote information »

VTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.7947.2440.2542.811,892,435-5.54-11.84%
1 Month47.8650.5240.2546.771,844,788-6.61-13.81%
3 Months51.9554.1140.2549.291,731,544-10.70-20.6%
6 Months62.5664.0240.2553.431,935,828-21.31-34.06%
1 Year55.3664.0240.2553.212,143,243-14.11-25.49%
3 Years73.0374.7113.34547.772,644,173-31.78-43.52%
5 Years64.9875.4013.34551.802,399,930-23.73-36.52%

VTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2022 41.25 0.84 2.08% 40.88 41.67 40.43 2,389,099
Sep 27 2022 40.41 -1.10 -2.65% 41.83 42.16 40.25 2,138,603
Sep 26 2022 41.51 -1.92 -4.42% 43.22 43.24 41.03 2,399,555
Sep 23 2022 43.43 -1.12 -2.51% 43.94 44.31 42.78 1,686,566
Sep 22 2022 44.55 -0.97 -2.13% 45.38 45.38 44.18 1,631,580
Sep 21 2022 45.52 -0.89 -1.92% 46.79 47.24 45.50 1,605,872
Sep 20 2022 46.41 -1.08 -2.27% 46.91 47.365 46.15 1,459,099
Sep 19 2022 47.49 -0.51 -1.06% 47.47 47.58 46.97 1,675,255
Sep 16 2022 48.00 0.66 1.39% 47.09 48.17 46.35 3,574,178
Sep 15 2022 47.34 -1.08 -2.23% 48.44 48.507 47.25 1,608,212
Sep 14 2022 48.42 -0.60 -1.22% 48.68 48.73 47.57 2,071,960
Sep 13 2022 49.02 -1.47 -2.91% 49.61 49.97 48.79 1,963,932
Sep 12 2022 50.49 0.89 1.79% 49.98 50.52 49.7226 1,531,323
Sep 09 2022 49.60 1.09 2.25% 48.70 49.65 48.45 1,285,843
Sep 08 2022 48.51 -0.45 -0.92% 48.67 49.42 48.35 1,274,198
Sep 07 2022 48.96 0.90 1.87% 48.02 49.04 47.85 1,729,542
Sep 06 2022 48.06 0.71 1.5% 47.59 48.11 47.155 1,748,321
Sep 02 2022 47.35 -0.85 -1.76% 48.77 48.85 47.245 1,430,906
Sep 01 2022 48.20 0.34 0.71% 47.49 48.25 47.245 1,559,356
Aug 31 2022 47.86 0.31 0.65% 47.86 48.3378 47.60 2,676,680
Aug 30 2022 47.55 -0.85 -1.76% 48.41 48.585 47.46 1,491,234
Aug 29 2022 48.40 0.10 0.21% 48.14 48.82 47.645 1,670,649
See More Historical Prices »


Your Recent History
NYSE
VTR
Ventas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now