ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

VTR Ventas Inc

43.15
-0.48 (-1.10%)
Pre Market
Last Updated: 07:38:46
Delayed by 15 minutes

VTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 43.63 1.28 3.02% 42.74 43.65 42.52 2,673,086
Mar 26 2024 42.35 -0.30 -0.70% 42.79 42.91 42.35 1,514,179
Mar 25 2024 42.65 -0.71 -1.64% 43.68 43.68 42.64 1,709,999
Mar 22 2024 43.36 -0.55 -1.25% 44.00 44.10 43.11 3,675,827
Mar 21 2024 43.91 0.24 0.55% 43.86 43.985 43.25 3,573,523
Mar 20 2024 43.67 0.29 0.67% 43.06 43.68 42.80 2,193,329
Mar 19 2024 43.38 0.61 1.43% 42.72 43.435 42.394 2,431,724
Mar 18 2024 42.77 0.29 0.68% 42.92 43.16 42.40 3,002,788
Mar 15 2024 42.48 -0.11 -0.26% 41.92 42.67 41.92 4,502,437
Mar 14 2024 42.59 -0.81 -1.87% 43.04 43.33 42.34 2,470,023
Mar 13 2024 43.40 -0.23 -0.53% 43.70 43.96 43.21 2,196,723
Mar 12 2024 43.63 -0.90 -2.02% 44.32 44.49 43.32 2,160,152
Mar 11 2024 44.53 0.11 0.25% 44.42 44.65 44.0353 1,768,128
Mar 08 2024 44.42 0.88 2.02% 43.78 44.52 43.75 2,417,546
Mar 07 2024 43.54 0.10 0.23% 43.70 43.9099 43.20 1,655,886
Mar 06 2024 43.44 0.47 1.09% 43.41 43.51 42.97 1,755,860
Mar 05 2024 42.97 -1.13 -2.56% 43.98 44.18 42.93 3,225,967
Mar 04 2024 44.10 0.10 0.23% 43.81 44.47 43.25 3,211,955
Mar 01 2024 44.00 1.71 4.04% 42.30 44.10 42.24 2,969,122
Feb 29 2024 42.29 -0.19 -0.45% 42.85 43.00 41.98 5,408,056
Feb 28 2024 42.48 -0.16 -0.38% 42.43 43.02 42.13 3,048,428
Feb 27 2024 42.64 -0.33 -0.77% 43.24 43.24 42.535 2,008,637
Feb 26 2024 42.97 -1.19 -2.69% 43.71 44.09 42.95 2,084,984
Feb 23 2024 44.16 0.07 0.16% 44.10 44.54 43.80 1,892,362
Feb 22 2024 44.09 0.01 0.02% 44.11 44.285 43.60 1,676,087
Feb 21 2024 44.08 1.04 2.42% 43.00 44.17 42.78 2,499,283
Feb 20 2024 43.04 -0.72 -1.65% 43.50 44.05 42.69 3,189,896
Feb 16 2024 43.76 -0.45 -1.02% 43.73 44.445 43.51 2,899,664
Feb 15 2024 44.21 -1.40 -3.07% 44.00 44.50 43.03 5,721,650
Feb 14 2024 45.61 1.14 2.56% 44.68 46.15 44.68 6,005,829
Feb 13 2024 44.47 -0.81 -1.79% 44.22 44.48 43.60 2,580,418
Feb 12 2024 45.28 -0.25 -0.55% 45.59 45.80 45.15 1,865,472
Feb 09 2024 45.53 0.01 0.02% 45.36 45.68 44.99 1,706,115
Feb 08 2024 45.52 0.43 0.95% 44.93 45.845 44.83 1,920,762
Feb 07 2024 45.09 -0.01 -0.02% 45.26 45.50 44.70 3,256,360
Feb 06 2024 45.10 0.31 0.69% 44.66 45.56 44.65 2,256,959
Feb 05 2024 44.79 -1.57 -3.39% 45.67 45.674 44.73 2,117,217
Feb 02 2024 46.36 -0.87 -1.84% 46.49 46.73 45.58 1,827,871
Feb 01 2024 47.23 0.84 1.81% 46.24 47.23 46.04 2,326,282
Jan 31 2024 46.39 -0.61 -1.30% 47.40 47.44 46.38 2,715,355
Jan 30 2024 47.00 -1.09 -2.27% 48.09 48.10 46.97 2,105,313
Jan 29 2024 48.09 0.69 1.46% 47.35 48.125 47.15 1,762,917
Jan 26 2024 47.40 -0.04 -0.08% 47.63 47.86 47.295 1,488,467
Jan 25 2024 47.44 -0.11 -0.23% 48.24 48.49 47.10 1,599,049
Jan 24 2024 47.55 -0.13 -0.27% 48.32 48.47 47.21 1,865,492
Jan 23 2024 47.68 -0.76 -1.57% 48.82 48.91 47.43 1,070,174
Jan 22 2024 48.44 0.39 0.81% 48.305 48.77 48.07 1,915,397
Jan 19 2024 48.05 0.45 0.95% 47.90 48.43 47.25 1,509,270
Jan 18 2024 47.60 -0.42 -0.87% 47.95 48.51 47.49 1,660,142
Jan 17 2024 48.02 -1.33 -2.70% 48.75 49.432 47.075 2,492,724
Jan 16 2024 49.35 0.24 0.49% 49.44 49.995 49.26 2,354,282
Jan 12 2024 49.11 1.19 2.48% 48.42 49.145 48.10 1,681,717
Jan 11 2024 47.92 -0.73 -1.50% 49.15 49.29 47.73 2,421,373
Jan 10 2024 48.65 0.42 0.87% 48.26 48.92 47.79 2,446,756
Jan 09 2024 48.23 -0.48 -0.99% 48.68 48.68 47.9001 2,065,076
Jan 08 2024 48.71 0.03 0.06% 48.43 48.90 48.37 2,904,627
Jan 05 2024 48.68 -0.58 -1.18% 48.97 49.66 48.37 2,681,537
Jan 04 2024 49.26 -0.39 -0.79% 49.65 50.03 49.125 2,490,122
Jan 03 2024 49.65 -0.92 -1.82% 50.13 50.23 49.56 1,587,084
Jan 02 2024 50.57 0.73 1.46% 49.84 50.605 49.40 1,931,345
Dec 29 2023 49.84 -1.11 -2.18% 50.10 50.43 49.83 1,748,277

Your Recent History

Delayed Upgrade Clock