Ventas Inc Recent Share Price (USX:VTR)

2 Followers USX:VTR - Ventas Inc Ventas Inc
Sector: Real Estate, Industry: Health Care REITs

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Oct 2023	USD	43.72	43.87	42.88	43.58	43.58	+0.15 (+0.35%)	3,499,100
13 Oct 2023	USD	43.1	43.72	42.94	43.43	43.43	+0.66 (+1.54%)	2,600,400
12 Oct 2023	USD	42.92	43.07	42.39	42.77	42.77	-0.34 (-0.79%)	2,016,500
11 Oct 2023	USD	42.16	43.14	42.16	43.11	43.11	+1.17 (+2.79%)	2,020,100
10 Oct 2023	USD	40.93	42.11	40.93	41.94	41.94	+1.23 (+3.02%)	2,196,500
9 Oct 2023	USD	39.34	40.73	39.34	40.71	40.71	+1.06 (+2.67%)	2,175,300
6 Oct 2023	USD	40.39	40.45	39.33	39.65	39.65	-1.11 (-2.72%)	2,911,000
5 Oct 2023	USD	40.56	40.86	40.32	40.76	40.76	+0.15 (+0.37%)	2,447,000
4 Oct 2023	USD	40.3	40.72	39.96	40.61	40.61	+0.5 (+1.25%)	2,085,400
3 Oct 2023	USD	41.01	41.19	39.97	40.11	40.11	-1.23 (-2.98%)	2,655,800
2 Oct 2023	USD	41.92	42.58	41.02	41.34	41.34	-0.79 (-1.88%)	1,945,800
29 Sep 2023	USD	42.59	42.81	41.71	42.13	42.13	-0.07 (-0.17%)	2,339,700
28 Sep 2023	USD	41.8	42.51	41.66	42.2	42.2	+0.79 (+1.91%)	2,017,500
27 Sep 2023	USD	41.93	42.52	41.31	41.41	41.41	-0.29 (-0.70%)	1,766,100
26 Sep 2023	USD	42.05	42.31	41.47	41.7	41.7	-0.75 (-1.77%)	1,430,100
25 Sep 2023	USD	42.42	42.66	42.11	42.45	42.45	-0.11 (-0.26%)	1,501,600
22 Sep 2023	USD	42.94	43.37	42.56	42.56	42.56	-0.36 (-0.84%)	1,861,000
21 Sep 2023	USD	43.67	43.91	42.9	42.92	42.92	-1.06 (-2.41%)	1,817,300
20 Sep 2023	USD	43.45	44.42	43.32	43.98	43.98	+0.53 (+1.22%)	1,775,000
19 Sep 2023	USD	43.69	43.86	43.32	43.45	43.45	-0.24 (-0.55%)	1,457,000
18 Sep 2023	USD	44.65	44.7	43.63	43.69	43.69	-0.93 (-2.08%)	1,522,500
15 Sep 2023	USD	44.04	44.65	43.87	44.62	44.62	+0.25 (+0.56%)	4,038,100
14 Sep 2023	USD	43.4	44.51	43.19	44.37	44.37	+1.54 (+3.60%)	2,713,200
13 Sep 2023	USD	43.53	43.67	42.79	42.83	42.83	-0.46 (-1.06%)	2,731,500
12 Sep 2023	USD	42.97	43.52	42.59	43.29	43.29	+0.27 (+0.63%)	2,435,000
11 Sep 2023	USD	42.43	43.15	42.36	43.02	43.02	+0.64 (+1.51%)	2,295,600
8 Sep 2023	USD	42.6	42.74	42.09	42.38	42.38	-0.21 (-0.49%)	2,179,200
7 Sep 2023	USD	42.62	43	42.36	42.59	42.59	-0.05 (-0.12%)	1,597,000
6 Sep 2023	USD	42.22	42.68	41.84	42.64	42.64	+0.39 (+0.92%)	1,771,100
5 Sep 2023	USD	43.02	43.3	42.08	42.25	42.25	-0.83 (-1.93%)	2,098,200

First
5
6
7
8
9
Last

Unicorn Response |