Ventas Inc (VTR) Historical Stock Data
44.00 ↑0.64 (1.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTR is up 0.14% a day on average. There have been 18 days where Ventas Inc closed green and 12 days where VTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43.34 | 44.00 | ↑$0.66 (1.52%) | 43.34 | 44.25 | 1.90M |
| 2024-04-25 | 43.48 | 43.36 | ↓$0.12 (-0.28%) | 43.11 | 43.58 | 1.16M |
| 2024-04-24 | 43.09 | 43.61 | ↑$0.52 (1.21%) | 42.88 | 43.78 | 1.49M |
| 2024-04-23 | 43.22 | 43.56 | ↑$0.34 (0.79%) | 43.08 | 43.68 | 2.61M |
| 2024-04-22 | 43.19 | 43.13 | ↓$0.06 (-0.14%) | 42.66 | 43.25 | 1.43M |
| 2024-04-19 | 42.83 | 43.13 | ↑$0.30 (0.70%) | 42.72 | 43.37 | 1.69M |
| 2024-04-18 | 42.34 | 42.64 | ↑$0.30 (0.71%) | 42.05 | 42.84 | 1.86M |
| 2024-04-17 | 41.74 | 42.23 | ↑$0.49 (1.17%) | 41.70 | 42.83 | 1.65M |
| 2024-04-16 | 42.02 | 41.68 | ↓$0.34 (-0.81%) | 41.45 | 42.16 | 1.58M |
| 2024-04-15 | 43.17 | 42.24 | ↓$0.93 (-2.15%) | 41.90 | 43.21 | 1.34M |
| 2024-04-12 | 43.04 | 42.83 | ↓$0.21 (-0.49%) | 42.59 | 43.08 | 1.88M |
| 2024-04-11 | 42.68 | 43.17 | ↑$0.49 (1.15%) | 42.47 | 43.51 | 2.36M |
| 2024-04-10 | 42.81 | 42.40 | ↓$0.41 (-0.96%) | 41.88 | 43.00 | 1.73M |
| 2024-04-09 | 43.58 | 44.01 | ↑$0.43 (0.99%) | 43.30 | 44.03 | 2.22M |
| 2024-04-08 | 43.18 | 43.49 | ↑$0.31 (0.72%) | 42.85 | 43.58 | 2.12M |
| 2024-04-05 | 42.49 | 43.09 | ↑$0.60 (1.41%) | 42.43 | 43.13 | 1.75M |
| 2024-04-04 | 43.56 | 42.66 | ↓$0.90 (-2.07%) | 42.48 | 43.67 | 3.70M |
| 2024-04-03 | 42.70 | 43.19 | ↑$0.49 (1.15%) | 42.60 | 43.44 | 2.29M |
| 2024-04-02 | 42.62 | 42.75 | ↑$0.13 (0.31%) | 42.47 | 43.22 | 3.06M |
| 2024-04-01 | 43.70 | 42.86 | ↓$0.84 (-1.92%) | 42.85 | 43.70 | 2.55M |
| 2024-03-28 | 43.46 | 43.54 | ↑$0.08 (0.18%) | 43.35 | 43.90 | 3.01M |
| 2024-03-27 | 42.74 | 43.63 | ↑$0.89 (2.08%) | 42.52 | 43.65 | 2.67M |
| 2024-03-26 | 42.79 | 42.35 | ↓$0.44 (-1.03%) | 42.35 | 42.91 | 1.51M |
| 2024-03-25 | 43.68 | 42.65 | ↓$1.03 (-2.36%) | 42.64 | 43.68 | 1.71M |
| 2024-03-22 | 44.00 | 43.36 | ↓$0.64 (-1.45%) | 43.11 | 44.10 | 3.68M |
| 2024-03-21 | 43.86 | 43.91 | ↑$0.05 (0.11%) | 43.25 | 43.99 | 3.57M |
| 2024-03-20 | 43.06 | 43.67 | ↑$0.61 (1.42%) | 42.80 | 43.68 | 2.19M |
| 2024-03-19 | 42.72 | 43.38 | ↑$0.66 (1.54%) | 42.39 | 43.44 | 2.43M |
| 2024-03-18 | 43.04 | 42.77 | ↓$0.27 (-0.63%) | 42.40 | 43.16 | 3.02M |
| 2024-03-15 | 41.92 | 42.48 | ↑$0.56 (1.34%) | 41.92 | 42.67 | 4.50M |
Create an account or log in to view more rows.
$VTR How can this stock move so little? Damn
$VTR holding and buying these dips is so easy.
$VTR buy buy buy!!
$VTR hello
please hold.
$VTR this market love evrry dips let’s see
$VTR low volume
expect flat or negative close
$VTR When in doubt...
$VTR Bears always win...
Bulls have to be forever bagholders....
$VTR Love this stock.
Light taps
$VTR the bulls in here