Ventas Inc (VTR) Historical Stock Data
43.54 ↓0.09 (-0.21%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTR is up 0.04% a day on average. There have been 16 days where Ventas Inc closed green and 14 days where VTR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 43.04 | 42.59 | ↓$0.45 (-1.05%) | 42.34 | 43.33 | 2.47M |
2024-03-13 | 43.70 | 43.40 | ↓$0.30 (-0.69%) | 43.21 | 43.96 | 2.20M |
2024-03-12 | 44.32 | 43.63 | ↓$0.69 (-1.56%) | 43.32 | 44.32 | 2.16M |
2024-03-11 | 44.39 | 44.53 | ↑$0.14 (0.32%) | 44.04 | 44.65 | 1.77M |
2024-03-08 | 43.78 | 44.42 | ↑$0.64 (1.46%) | 43.75 | 44.52 | 2.42M |
2024-03-07 | 43.70 | 43.54 | ↓$0.16 (-0.37%) | 43.20 | 43.91 | 1.66M |
2024-03-06 | 43.41 | 43.44 | ↑$0.03 (0.07%) | 42.97 | 43.51 | 1.56M |
2024-03-05 | 43.98 | 42.97 | ↓$1.01 (-2.30%) | 42.93 | 44.18 | 3.23M |
2024-03-04 | 43.81 | 44.10 | ↑$0.29 (0.66%) | 43.25 | 44.47 | 3.21M |
2024-03-01 | 42.30 | 44.00 | ↑$1.70 (4.02%) | 42.24 | 44.10 | 2.97M |
2024-02-29 | 42.85 | 42.29 | ↓$0.56 (-1.31%) | 41.98 | 43.00 | 5.41M |
2024-02-28 | 42.43 | 42.48 | ↑$0.05 (0.12%) | 42.13 | 43.02 | 3.05M |
2024-02-27 | 43.24 | 42.64 | ↓$0.60 (-1.39%) | 42.54 | 43.24 | 2.01M |
2024-02-26 | 43.71 | 42.97 | ↓$0.74 (-1.69%) | 42.95 | 44.09 | 2.08M |
2024-02-23 | 44.10 | 44.16 | ↑$0.06 (0.14%) | 43.80 | 44.54 | 1.89M |
2024-02-22 | 44.11 | 44.09 | ↓$0.02 (-0.05%) | 43.60 | 44.29 | 1.68M |
2024-02-21 | 43.05 | 44.08 | ↑$1.03 (2.39%) | 42.78 | 44.17 | 2.50M |
2024-02-20 | 43.50 | 43.04 | ↓$0.46 (-1.06%) | 42.69 | 44.05 | 3.19M |
2024-02-16 | 43.73 | 43.76 | ↑$0.03 (0.07%) | 43.51 | 44.45 | 2.90M |
2024-02-15 | 43.30 | 44.21 | ↑$0.91 (2.10%) | 43.03 | 44.50 | 5.72M |
Create an account or log in to view more rows.
$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
$VTR I'll say it again slowwwllyyyy! Better stocks to short by far