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.

DateOpenCloseChangeLowHighVolume
2024-03-2843.4643.54↑$0.08 (0.18%)43.3543.903.01M
2024-03-2742.7443.63↑$0.89 (2.08%)42.5243.652.67M
2024-03-2642.7942.35↓$0.44 (-1.03%)42.3542.911.51M
2024-03-2543.6842.65↓$1.03 (-2.36%)42.6443.681.71M
2024-03-2244.0043.36↓$0.64 (-1.45%)43.1144.103.68M
2024-03-2143.8643.91↑$0.05 (0.11%)43.2543.993.57M
2024-03-2043.0643.67↑$0.61 (1.42%)42.8043.682.19M
2024-03-1942.7243.38↑$0.66 (1.54%)42.3943.442.43M
2024-03-1843.0442.77↓$0.27 (-0.63%)42.4043.163.02M
2024-03-1541.9242.48↑$0.56 (1.34%)41.9242.674.50M
2024-03-1443.0442.59↓$0.45 (-1.05%)42.3443.332.47M
2024-03-1343.7043.40↓$0.30 (-0.69%)43.2143.962.20M
2024-03-1244.3243.63↓$0.69 (-1.56%)43.3244.322.16M
2024-03-1144.3944.53↑$0.14 (0.32%)44.0444.651.77M
2024-03-0843.7844.42↑$0.64 (1.46%)43.7544.522.42M
2024-03-0743.7043.54↓$0.16 (-0.37%)43.2043.911.66M
2024-03-0643.4143.44↑$0.03 (0.07%)42.9743.511.56M
2024-03-0543.9842.97↓$1.01 (-2.30%)42.9344.183.23M
2024-03-0443.8144.10↑$0.29 (0.66%)43.2544.473.21M
2024-03-0142.3044.00↑$1.70 (4.02%)42.2444.102.97M
2024-02-2942.8542.29↓$0.56 (-1.31%)41.9843.005.41M
2024-02-2842.4342.48↑$0.05 (0.12%)42.1343.023.05M
2024-02-2743.2442.64↓$0.60 (-1.39%)42.5443.242.01M
2024-02-2643.7142.97↓$0.74 (-1.69%)42.9544.092.08M
2024-02-2344.1044.16↑$0.06 (0.14%)43.8044.541.89M
2024-02-2244.1144.09↓$0.02 (-0.05%)43.6044.291.68M
2024-02-2143.0544.08↑$1.03 (2.39%)42.7844.172.50M
2024-02-2043.5043.04↓$0.46 (-1.06%)42.6944.053.19M
2024-02-1643.7343.76↑$0.03 (0.07%)43.5144.452.90M
2024-02-1543.3044.21↑$0.91 (2.10%)43.0344.505.72M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$VTR holding and buying these dips is so easy.

0 Like Report
chickenEggs

$VTR low volume

expect flat or negative close

0 Like Report
kairaae

$VTR When in doubt...

0 Like Report
2minute42seconds

$VTR Bears always win...
Bulls have to be forever bagholders....

0 Like Report
SayMyName

$VTR Love this stock.

Light taps

0 Like Report
beardedstocks

$VTR I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report