Ventas, Inc. Historical Stock Prices

VTR 
$64.29
*  
0.02
0.03%
Get VTR Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading VTR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  64.70  64.84  64.10  64.29 1,782,696
07/23/2014 64.7 64.84 64.1 64.29 1,782,856
07/22/2014 64.75 65.08 64.29 64.31 1,699,644
07/21/2014 64.75 64.91 64.34 64.42 1,574,840
07/18/2014 64.56 64.93 64.3 64.73 2,047,581
07/17/2014 64.44 64.696 64.17 64.17 1,817,446
07/16/2014 64.31 64.51 63.85 64.41 1,644,222
07/15/2014 63.75 64.48 63.75 64 2,923,181
07/14/2014 64.3 64.36 63.9 64.24 1,694,487
07/11/2014 64.72 64.72 64 64.2 1,780,854
07/10/2014 64.31 65.17 64.01 64.6 1,807,683
07/09/2014 64.4 64.56 63.83 64.34 1,633,002
07/08/2014 64.36 64.79 64.1 64.23 1,726,774
07/07/2014 63.65 64.66 63.53 64.55 1,832,310
07/03/2014 63.91 63.92 63.08 63.91 1,801,182
07/02/2014 63.85 64.21 63.37 64.07 1,777,101
07/01/2014 64.15 64.38 63.6 64.33 1,706,847
06/30/2014 64.11 64.19 63.4 64.1 1,927,633
06/27/2014 63.79 64.26 63.65 64.14 1,390,199
06/26/2014 63.82 64.159 63.71 63.82 1,382,028
06/25/2014 64.18 64.6 63.61 63.74 1,477,253
06/24/2014 64.35 64.6399 64.27 64.39 1,425,353
06/23/2014 64.49 64.9699 64.25 64.34 1,405,711
06/20/2014 64.47 64.7 63.9 64.64 2,970,827
06/19/2014 63.31 64.62 63.06 64.14 3,076,170
06/18/2014 62.55 63.06 62.19 62.95 1,810,373
06/17/2014 63.15 63.15 62.13 62.71 2,189,344
06/16/2014 63.43 63.71 63.1 63.26 1,447,356
06/13/2014 63.59 63.74 62.71 63.64 1,800,701
06/12/2014 63.67 63.89 63.09 63.68 1,745,003
06/11/2014 63.8 64.05 63.28 63.67 1,899,166
06/10/2014 64.09 64.3099 63.52 63.84 2,043,743
06/09/2014 65.35 65.55 64.105 64.34 2,207,515
06/06/2014 65.68 65.728 65.03 65.38 3,365,892
06/05/2014 64.35 65.68 64.06 65.67 4,005,101
06/04/2014 64.08 64.67 63.88 64.09 2,723,586
06/03/2014 64.89 65.05 64.27 64.84 3,067,475
06/02/2014 64.42 65.91 64.08 64.93 7,106,513
05/30/2014 66.43 66.97 66.31 66.8 2,285,149
05/29/2014 66.47 66.75 66.2 66.44 1,300,118
05/28/2014 66.86 67.02 65.8 66.23 2,227,566
05/27/2014 67.18 67.43 66.93 67.24 1,334,881
05/23/2014 66.45 67.1 66.32 67.03 1,066,949
05/22/2014 66.15 66.65 66.08 66.13 1,642,749
05/21/2014 67.39 67.61 66.28 66.32 1,767,942
05/20/2014 67.48 68.06 67.25 67.27 1,082,864
05/19/2014 68.22 68.22 67.3499 67.44 1,681,039
05/16/2014 67.06 68.27 66.78 68.22 1,418,611
05/15/2014 67.12 67.44 66.77 67.43 1,567,682
05/14/2014 66.73 67.39 66.36 67.09 1,356,009
05/13/2014 67.01 67.61 66.235 66.62 1,251,510
05/12/2014 67.86 67.99 66.64 66.93 2,692,481
05/09/2014 68.45 69.09 67.54 67.76 2,289,934
05/08/2014 67.99 68.61 67.73 68.4 2,141,601
05/07/2014 67.13 67.95 67.01 67.88 1,338,681
05/06/2014 66.68 67.18 66.44 67.03 2,039,559
05/05/2014 66.26 67.1 66.12 66.98 1,154,674
05/02/2014 66.36 66.58 65.99 66.54 1,430,436
05/01/2014 65.99 66.65 65.73 66.64 1,448,648
04/30/2014 65.72 66.12 65.39 66.08 1,555,790
04/29/2014 65.82 66.01 65.47 65.92 2,058,033
04/28/2014 64.67 65.74 64.36 65.73 1,771,280
04/25/2014 64.53 65.5 63.97 64.35 1,431,623
04/24/2014 64.57 64.845 64.08 64.31 1,700,488
04/23/2014 64.66 64.73 64.22 64.59 1,693,514
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?