Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	62.33	62.97	61.99	62.17	7,075,909	-0.03(-0.05%)
Sep 19, 2024	64.23	64.31	62.03	62.20	5,167,369	-2.01(-3.13%)
Sep 18, 2024	64.60	64.94	63.91	64.21	2,491,072	-0.22(-0.34%)
Sep 17, 2024	64.86	65.09	63.95	64.43	3,873,026	-0.27(-0.42%)
Sep 16, 2024	65.40	65.47	64.09	64.70	2,601,073	-0.36(-0.55%)
Sep 13, 2024	65.34	65.64	64.76	65.06	2,031,576	+0.06(+0.09%)
Sep 12, 2024	65.17	66.03	64.49	65.00	1,950,035	-0.33(-0.51%)
Sep 11, 2024	64.42	65.44	64.35	65.33	2,506,966	+0.36(+0.55%)
Sep 10, 2024	64.33	65.04	63.90	64.97	2,393,474	+0.81(+1.26%)
Sep 09, 2024	62.87	64.44	62.86	64.16	4,992,256	+1.30(+2.07%)
Sep 06, 2024	62.82	63.14	62.24	62.86	2,490,244	+0.04(+0.06%)
Sep 05, 2024	63.18	63.46	62.49	62.82	2,506,408	+0.27(+0.43%)
Sep 04, 2024	62.49	63.20	62.13	62.55	3,132,955	+0.11(+0.18%)
Sep 03, 2024	61.76	62.47	61.50	62.44	4,489,903	+0.33(+0.53%)
Aug 30, 2024	61.40	62.31	61.28	62.11	3,557,201	+0.99(+1.62%)
Aug 29, 2024	60.98	61.31	60.49	61.12	2,476,311	-0.05(-0.08%)
Aug 28, 2024	60.32	61.34	60.13	61.17	2,452,964	+0.89(+1.48%)
Aug 27, 2024	59.44	60.31	59.22	60.28	2,618,512	+0.42(+0.70%)
Aug 26, 2024	59.83	60.07	59.54	59.86	1,585,377	+0.28(+0.47%)
Aug 23, 2024	59.24	59.85	59.15	59.58	1,879,828	+0.34(+0.57%)
Aug 22, 2024	58.80	59.25	58.55	59.24	1,192,084	+0.45(+0.77%)
Aug 21, 2024	59.05	59.10	58.46	58.79	1,202,836	-0.14(-0.24%)
Aug 20, 2024	58.52	59.00	58.34	58.93	1,444,159	+0.52(+0.89%)
Aug 19, 2024	58.41	58.83	58.30	58.41	1,218,026	-0.01(-0.02%)
Aug 16, 2024	58.03	58.45	57.57	58.42	1,913,382	+0.38(+0.65%)
Aug 15, 2024	58.33	58.89	57.60	58.04	2,136,870	-0.48(-0.82%)
Aug 14, 2024	59.22	59.41	58.37	58.52	2,427,773	-0.76(-1.28%)
Aug 13, 2024	59.29	59.82	59.09	59.28	2,865,642	+0.30(+0.51%)
Aug 12, 2024	59.12	59.41	58.41	58.98	2,516,703	-0.39(-0.66%)
Aug 09, 2024	59.29	59.50	58.47	59.37	3,422,541	+0.38(+0.64%)
Aug 08, 2024	57.72	59.15	57.72	58.99	3,824,033	+1.19(+2.06%)
Aug 07, 2024	57.23	58.96	57.04	57.80	4,248,535	+0.63(+1.10%)
Aug 06, 2024	55.79	57.70	55.67	57.17	3,753,486	+1.50(+2.69%)
Aug 05, 2024	55.42	57.16	55.24	55.67	3,182,211	-0.73(-1.29%)
Aug 02, 2024	55.46	57.11	55.27	56.40	3,583,755	+1.10(+1.99%)
Aug 01, 2024	54.96	55.54	54.68	55.30	2,666,454	+0.86(+1.58%)
Jul 31, 2024	54.69	55.20	54.27	54.44	3,232,993	-0.42(-0.77%)
Jul 30, 2024	54.66	55.15	54.46	54.86	2,274,738	+0.67(+1.24%)
Jul 29, 2024	53.86	54.26	53.42	54.19	1,054,676	+0.44(+0.82%)
Jul 26, 2024	53.59	53.98	53.09	53.75	1,370,416	+0.56(+1.05%)
Jul 25, 2024	53.60	54.02	53.05	53.19	1,192,459	-0.34(-0.64%)
Jul 24, 2024	53.62	54.51	53.42	53.53	1,640,544	-0.03(-0.06%)
Jul 23, 2024	53.59	54.22	53.44	53.56	1,628,601	-0.11(-0.20%)
Jul 22, 2024	53.29	53.72	52.79	53.67	1,449,421	+0.37(+0.69%)
Jul 19, 2024	53.59	53.70	53.14	53.30	1,534,968	+0.09(+0.17%)
Jul 18, 2024	53.36	53.98	53.02	53.21	1,125,840	-0.22(-0.41%)
Jul 17, 2024	53.10	53.54	52.95	53.43	1,464,830	+0.33(+0.62%)
Jul 16, 2024	52.87	53.15	52.58	53.10	1,538,993	+0.46(+0.87%)
Jul 15, 2024	52.58	52.81	52.45	52.64	2,057,823	+0.18(+0.34%)
Jul 12, 2024	53.16	53.16	52.27	52.46	1,998,517	-0.52(-0.98%)
Jul 11, 2024	52.72	53.13	52.42	52.98	2,013,526	+0.87(+1.67%)
Jul 10, 2024	52.36	52.40	51.67	52.11	1,494,302	-0.13(-0.25%)
Jul 09, 2024	51.84	52.48	51.57	52.24	1,853,822	+0.36(+0.69%)
Jul 08, 2024	52.42	52.68	51.83	51.88	1,299,749	-0.57(-1.09%)
Jul 05, 2024	51.95	52.62	51.61	52.45	1,598,533	+0.63(+1.22%)
Jul 03, 2024	51.71	51.94	51.40	51.82	1,207,023	+0.03(+0.06%)
Jul 02, 2024	51.01	51.86	50.88	51.79	4,399,951	+0.91(+1.79%)
Jul 01, 2024	50.67	50.99	50.38	50.88	2,465,173	+0.07(+0.14%)
Jun 28, 2024	50.51	50.81	50.15	50.81	4,408,069	+0.45(+0.89%)
Jun 27, 2024	49.53	50.39	49.21	50.36	1,384,277	+0.95(+1.93%)
Jun 26, 2024	49.06	49.66	49.06	49.41	3,152,222	-0.04(-0.08%)
Jun 25, 2024	50.11	50.11	49.05	49.45	2,218,093	-0.79(-1.58%)
Jun 24, 2024	50.01	50.45	49.75	50.24	2,876,297	+0.27(+0.54%)
Jun 21, 2024	49.69	50.12	49.32	49.98	4,855,401	+0.35(+0.70%)
Jun 20, 2024	49.64	50.00	49.53	49.63	1,467,262	-0.19(-0.38%)
Jun 18, 2024	49.56	49.98	49.42	49.82	1,425,605	+0.26(+0.52%)
Jun 17, 2024	49.20	49.59	48.91	49.56	1,918,130	-0.10(-0.20%)
Jun 14, 2024	49.46	49.86	49.29	49.66	1,979,918	+0.06(+0.12%)
Jun 13, 2024	49.24	49.92	48.92	49.60	1,707,384	+0.52(+1.05%)
Jun 12, 2024	50.06	50.24	48.90	49.09	2,101,228	-0.07(-0.14%)
Jun 11, 2024	49.08	49.43	48.94	49.15	2,072,880	-0.31(-0.62%)
Jun 10, 2024	49.18	49.90	48.82	49.46	1,550,352	+0.19(+0.38%)
Jun 07, 2024	48.87	49.43	48.63	49.27	1,502,862	-0.13(-0.26%)
Jun 06, 2024	49.12	49.54	49.05	49.40	1,824,620	+0.07(+0.14%)
Jun 05, 2024	49.49	49.70	49.15	49.33	2,164,288	-0.23(-0.46%)
Jun 04, 2024	49.41	49.91	49.30	49.56	2,316,220	-0.03(-0.06%)
Jun 03, 2024	49.72	50.05	49.30	49.59	3,351,265	-0.23(-0.46%)
May 31, 2024	49.00	49.97	48.61	49.82	4,506,304	+1.25(+2.57%)
May 30, 2024	47.45	48.63	47.16	48.57	4,239,057	+1.58(+3.35%)
May 29, 2024	46.31	47.26	46.25	46.99	3,000,879	+0.23(+0.49%)
May 28, 2024	47.46	47.64	46.67	46.77	1,311,344	-0.32(-0.67%)
May 24, 2024	47.18	47.55	46.87	47.08	1,065,777	+0.31(+0.66%)
May 23, 2024	48.16	48.17	46.76	46.78	1,672,711	-1.27(-2.64%)
May 22, 2024	47.82	48.24	47.79	48.04	1,541,203	+0.10(+0.21%)
May 21, 2024	48.16	48.55	47.81	47.95	1,320,892	-0.36(-0.74%)
May 20, 2024	48.26	48.59	48.11	48.30	1,325,149	-0.18(-0.37%)
May 17, 2024	48.45	48.67	48.08	48.48	1,380,895	+0.20(+0.41%)
May 16, 2024	48.57	48.57	47.99	48.28	3,800,539	+0.00(+0.00%)
May 15, 2024	48.04	48.46	47.73	48.28	2,985,406	+0.74(+1.56%)
May 14, 2024	47.56	47.74	47.08	47.54	1,661,951	+0.35(+0.74%)
May 13, 2024	47.31	47.38	46.83	47.19	1,161,796	+0.05(+0.11%)
May 10, 2024	47.25	47.47	46.96	47.14	1,159,149	+0.01(+0.02%)
May 09, 2024	47.28	47.28	46.74	47.13	1,947,881	+0.11(+0.23%)
May 08, 2024	46.70	47.24	46.41	47.02	2,660,778	+0.31(+0.66%)
May 07, 2024	46.84	47.06	46.57	46.72	1,741,788	+0.08(+0.17%)
May 06, 2024	46.68	46.72	46.12	46.64	2,402,402	+0.26(+0.56%)
May 03, 2024	46.32	46.57	45.54	46.38	3,195,661	+0.56(+1.23%)
May 02, 2024	45.60	46.51	44.01	45.81	3,893,521	+2.39(+5.50%)
May 01, 2024	43.65	44.32	43.26	43.43	2,975,841	-0.47(-1.06%)
Apr 30, 2024	44.04	44.77	43.74	43.89	2,765,104	-0.39(-0.87%)
Apr 29, 2024	43.97	44.37	43.96	44.28	1,936,581	+0.66(+1.52%)
Apr 26, 2024	42.96	43.86	42.96	43.61	1,915,952	+0.63(+1.48%)
Apr 25, 2024	43.10	43.20	42.74	42.98	1,172,652	-0.25(-0.57%)
Apr 24, 2024	42.71	43.40	42.50	43.23	1,503,972	+0.05(+0.11%)
Apr 23, 2024	42.84	43.30	42.70	43.18	2,628,885	+0.43(+1.00%)
Apr 22, 2024	42.81	42.87	42.29	42.75	1,447,016	+0.00(+0.00%)
Apr 19, 2024	42.45	42.99	42.35	42.75	1,705,501	+0.49(+1.15%)
Apr 18, 2024	41.97	42.46	41.68	42.27	1,877,320	+0.41(+0.97%)
Apr 17, 2024	41.37	42.45	41.33	41.86	1,660,176	+0.55(+1.32%)
Apr 16, 2024	41.65	41.79	41.09	41.31	1,591,647	-0.56(-1.33%)
Apr 15, 2024	42.79	42.83	41.53	41.87	1,347,118	-0.58(-1.38%)
Apr 12, 2024	42.66	42.70	42.22	42.45	1,897,493	-0.34(-0.79%)
Apr 11, 2024	42.31	43.13	42.10	42.79	2,424,952	+0.76(+1.82%)
Apr 10, 2024	42.43	42.62	41.51	42.03	1,743,027	-1.60(-3.66%)
Apr 09, 2024	43.20	43.64	42.92	43.62	2,236,065	+0.52(+1.20%)
Apr 08, 2024	42.80	43.20	42.47	43.11	2,135,633	+0.40(+0.93%)
Apr 05, 2024	42.12	42.75	42.06	42.71	1,760,495	+0.43(+1.01%)
Apr 04, 2024	43.18	43.29	42.10	42.29	3,737,338	-0.53(-1.23%)
Apr 03, 2024	42.33	43.05	42.23	42.81	2,334,100	+0.44(+1.03%)
Apr 02, 2024	42.25	42.84	42.10	42.37	3,091,949	-0.11(-0.26%)
Apr 01, 2024	43.32	43.32	42.47	42.48	2,576,784	-0.67(-1.56%)
Mar 28, 2024	43.08	43.27	43.25	43.16	3,467,414	+0.36(+0.83%)
Mar 27, 2024	41.93	42.82	41.71	42.80	2,725,071	+1.26(+3.02%)
Mar 26, 2024	41.98	42.09	41.55	41.55	1,543,509	-0.29(-0.70%)
Mar 25, 2024	42.85	42.85	41.83	41.84	1,745,081	-0.70(-1.64%)
Mar 22, 2024	43.16	43.26	42.29	42.54	3,749,056	-0.54(-1.25%)
Mar 21, 2024	43.03	43.15	42.43	43.08	3,642,743	+0.24(+0.55%)
Mar 20, 2024	42.24	42.85	41.99	42.84	2,235,824	+0.28(+0.67%)
Mar 19, 2024	41.91	42.61	41.59	42.56	2,481,477	+0.60(+1.43%)
Mar 18, 2024	42.22	42.34	41.59	41.96	3,074,517	+0.28(+0.68%)
Mar 15, 2024	41.12	41.86	41.12	41.67	4,591,392	-0.11(-0.26%)
Mar 14, 2024	42.22	42.51	41.54	41.78	2,517,868	-0.79(-1.87%)
Mar 13, 2024	42.87	43.12	42.39	42.58	2,239,274	-0.23(-0.53%)
Mar 12, 2024	43.48	43.48	42.50	42.80	2,201,995	-0.88(-2.02%)
Mar 11, 2024	43.55	43.80	43.20	43.68	1,802,377	+0.11(+0.25%)
Mar 08, 2024	42.95	43.67	42.92	43.58	2,464,375	+0.86(+2.02%)
Mar 07, 2024	42.87	43.08	42.38	42.71	1,687,957	+0.10(+0.23%)
Mar 06, 2024	42.59	42.68	42.15	42.61	1,790,125	+0.46(+1.09%)
Mar 05, 2024	43.14	43.34	42.11	42.15	3,288,454	-1.11(-2.56%)
Mar 04, 2024	42.98	43.62	42.43	43.26	3,274,171	+0.10(+0.23%)
Mar 01, 2024	41.50	43.26	41.44	43.16	3,026,635	+1.68(+4.04%)
Feb 29, 2024	42.04	42.18	41.18	41.49	5,513,019	-0.19(-0.45%)
Feb 28, 2024	41.62	42.20	41.33	41.67	3,107,478	-0.16(-0.38%)
Feb 27, 2024	42.42	42.42	41.73	41.83	2,047,544	-0.32(-0.77%)
Feb 26, 2024	42.88	43.25	42.13	42.15	2,125,370	-1.17(-2.69%)
Feb 23, 2024	43.26	43.69	42.97	43.32	1,929,017	+0.07(+0.16%)
Feb 22, 2024	43.27	43.44	42.77	43.25	1,708,553	+0.01(+0.02%)
Feb 21, 2024	42.23	43.33	41.97	43.24	2,547,669	+1.02(+2.42%)
Feb 20, 2024	42.67	43.21	41.88	42.22	3,251,684	-0.71(-1.65%)
Feb 16, 2024	42.90	43.60	42.68	42.93	2,955,831	-0.44(-1.02%)
Feb 15, 2024	42.48	43.65	42.21	43.37	5,832,486	-1.37(-3.07%)
Feb 14, 2024	43.83	45.27	43.83	44.74	6,122,805	+1.12(+2.56%)
Feb 13, 2024	43.38	43.63	42.77	43.62	2,630,400	-0.79(-1.79%)
Feb 12, 2024	44.72	44.93	44.29	44.42	1,901,605	-0.25(-0.55%)
Feb 09, 2024	44.50	44.81	44.14	44.66	1,739,176	+0.01(+0.02%)
Feb 08, 2024	44.08	44.97	44.08	44.66	1,957,967	+0.42(+0.95%)
Feb 07, 2024	44.40	44.64	43.85	44.23	3,319,435	-0.01(-0.02%)
Feb 06, 2024	43.81	44.69	43.80	44.24	2,300,677	+0.30(+0.69%)
Feb 05, 2024	44.80	44.81	43.88	43.94	2,158,228	-1.54(-3.39%)
Feb 02, 2024	45.61	45.84	44.71	45.48	1,863,324	-0.85(-1.84%)
Feb 01, 2024	45.36	46.33	45.17	46.33	2,371,341	+0.82(+1.81%)
Jan 31, 2024	46.50	46.54	45.50	45.51	2,767,952	-0.60(-1.30%)
Jan 30, 2024	47.18	47.18	46.08	46.11	2,146,093	-1.07(-2.27%)
Jan 29, 2024	46.45	47.21	46.25	47.18	1,797,065	+0.68(+1.46%)
Jan 26, 2024	46.72	46.95	46.40	46.50	1,517,299	-0.04(-0.08%)
Jan 25, 2024	47.32	47.57	46.20	46.54	1,630,023	-0.11(-0.23%)
Jan 24, 2024	47.40	47.40	46.31	46.65	1,901,627	-0.13(-0.27%)
Jan 23, 2024	47.63	47.98	46.53	46.77	1,092,987	-0.75(-1.57%)
Jan 22, 2024	47.39	47.84	47.16	47.52	1,952,498	+0.38(+0.81%)
Jan 19, 2024	46.99	46.99	46.35	47.14	1,538,505	+0.44(+0.95%)
Jan 18, 2024	47.04	47.59	46.59	46.70	1,695,818	-0.41(-0.87%)
Jan 17, 2024	47.82	48.49	46.18	47.11	2,541,008	-1.30(-2.69%)
Jan 16, 2024	48.50	49.05	48.32	48.41	2,399,477	+0.24(+0.49%)
Jan 12, 2024	47.50	48.21	47.19	48.18	1,714,292	+1.17(+2.48%)
Jan 11, 2024	48.04	48.35	46.82	47.01	2,468,274	-0.72(-1.50%)
Jan 10, 2024	47.34	47.99	46.88	47.73	2,494,150	+0.41(+0.87%)
Jan 09, 2024	47.76	47.76	46.99	47.31	2,105,077	-0.47(-0.99%)
Jan 08, 2024	47.51	47.97	47.45	47.78	2,960,889	+0.03(+0.06%)
Jan 05, 2024	48.04	48.72	47.45	47.76	2,733,480	-0.57(-1.18%)
Jan 04, 2024	48.71	49.08	48.19	48.32	2,538,354	-0.38(-0.79%)
Jan 03, 2024	49.18	49.28	48.62	48.71	1,617,697	-0.90(-1.82%)
Jan 02, 2024	48.99	49.64	48.46	49.61	1,968,755	+0.72(+1.46%)
Dec 29, 2023	49.15	49.47	48.88	48.89	1,782,141	-0.65(-1.31%)
Dec 28, 2023	49.19	49.57	48.93	49.54	1,332,088	+0.19(+0.39%)
Dec 27, 2023	49.18	49.41	48.97	49.35	2,163,027	+0.26(+0.53%)
Dec 26, 2023	48.58	49.20	48.52	49.08	1,358,985	+0.56(+1.16%)
Dec 22, 2023	48.13	48.82	48.13	48.52	1,777,252	+0.49(+1.01%)
Dec 21, 2023	47.55	48.17	47.16	48.03	2,520,123	+0.96(+2.05%)
Dec 20, 2023	48.32	48.71	47.03	47.07	2,682,991	-1.32(-2.73%)
Dec 19, 2023	48.06	48.69	47.98	48.39	2,923,315	+0.54(+1.14%)
Dec 18, 2023	48.32	48.44	47.56	47.85	2,359,540	-0.14(-0.28%)
Dec 15, 2023	49.12	49.26	47.68	47.98	4,519,613	-1.15(-2.34%)
Dec 14, 2023	48.11	49.33	48.08	49.13	4,073,221	+2.07(+4.40%)
Dec 13, 2023	45.47	47.11	45.07	47.06	3,277,781	+1.62(+3.57%)
Dec 12, 2023	45.51	45.57	45.12	45.44	1,366,352	-0.18(-0.41%)
Dec 11, 2023	45.24	45.66	44.90	45.62	2,045,808	+0.19(+0.43%)
Dec 08, 2023	44.75	45.56	44.75	45.43	2,010,315	+0.49(+1.08%)
Dec 07, 2023	44.89	45.12	44.63	44.94	1,379,348	+0.16(+0.35%)
Dec 06, 2023	46.02	46.10	44.61	44.79	1,852,467	-0.86(-1.87%)
Dec 05, 2023	45.80	45.80	45.34	45.64	2,329,832	-0.23(-0.51%)
Dec 04, 2023	45.20	45.93	45.11	45.87	2,788,070	+0.41(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services