Ventas, Inc. Historical Stock Prices

VTR 
$56.32
*  
0.05
0.09%
Get VTR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading VTR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    VTR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.37  56.69  55.68  56.32 2,699,992
02/05/2016 56.36 56.69 55.68 56.32 2,714,709
02/04/2016 55.79 56.59 55.17 56.37 1,645,546
02/03/2016 55.11 56.43 54.7 56 2,715,436
02/02/2016 55.32 55.48 54.33 54.76 2,921,683
02/01/2016 54.86 55.95 54.425 55.48 2,198,419
01/29/2016 54.45 55.98 54.07 55.32 4,209,351
01/28/2016 54.09 54.73 53.55 53.79 2,441,332
01/27/2016 55.66 55.95 53.59 53.79 2,824,075
01/26/2016 55.03 56.12 55.03 55.94 2,386,313
01/25/2016 55.5 55.88 54.82 54.98 2,744,279
01/22/2016 54.78 56.35 54.43 55.5 3,808,712
01/21/2016 53.23 54.625 52.6 54 2,731,611
01/20/2016 55.21 55.39 51.51 52.92 5,098,000
01/19/2016 55.11 55.985 54.99 55.63 2,556,621
01/15/2016 53.83 54.79 53.6 54.69 2,527,421
01/14/2016 54.37 55.07 54.07 54.64 2,795,413
01/13/2016 56.07 56.67 54.45 54.54 2,916,997
01/12/2016 56.79 56.79 55.42 55.89 2,178,474
01/11/2016 56.48 56.97 56.42 56.58 3,296,076
01/08/2016 56.38 56.84 56.01 56.26 3,096,659
01/07/2016 56.63 57.08 56.01 56.21 2,580,262
01/06/2016 57.67 57.78 56.725 57.21 2,960,255
01/05/2016 56.8 58.03 56.66 57.74 2,014,307
01/04/2016 56 56.8 55.51 56.74 2,820,852
12/31/2015 56.65 56.945 56.26 56.43 2,056,231
12/30/2015 56.49 56.91 56.36 56.63 1,329,827
12/29/2015 56.12 56.705 56.01 56.51 1,481,391
12/28/2015 55.6 56.01 55.3 55.86 1,414,020
12/24/2015 55.43 55.6 55.13 55.52 755,719
12/23/2015 54.63 55.46 54.5 55.4 1,694,092
12/22/2015 54.21 54.9 54.07 54.47 1,741,533
12/21/2015 54.37 54.75 53.73 54.04 1,986,459
12/18/2015 54.61 54.61 53.64 53.92 4,221,648
12/17/2015 55 55.19 54.555 54.81 2,083,569
12/16/2015 54.71 55.84 54.36 55.72 3,825,471
12/15/2015 54.67 54.98 54.46 54.48 2,877,899
12/14/2015 54.24 54.65 53.91 54.43 2,978,076
12/11/2015 53.45 54.4 53.3 54.38 4,076,228
12/10/2015 54 54.17 53.43 53.63 2,529,191
12/09/2015 53.65 54.3 53.23 53.82 1,752,094
12/08/2015 53.98 54.32 53.35 54.02 2,647,413
12/07/2015 53.21 53.91 52.9 53.82 2,847,614
12/04/2015 52.33 53.365 52.33 53.2 3,073,167
12/03/2015 53.02 53.19 51.79 52.08 3,449,589
12/02/2015 53.8 54.15 52.85 52.92 3,263,658
12/01/2015 53.68 54.33 53.63 53.96 3,773,255
11/30/2015 53.76 54.3012 53.16 53.34 5,067,655
11/27/2015 53.1 53.85 53.01 53.67 1,136,811
11/25/2015 52.79 53.13 52.74 53 1,358,366
11/24/2015 53.15 53.4 52.49 52.79 2,571,885
11/23/2015 52.72 53.55 52.66 53.36 3,446,888
11/20/2015 51.85 52.79 51.67 52.74 3,127,995
11/19/2015 51.23 51.8 50.96 51.59 2,217,294
11/18/2015 50.41 51.1825 50.2 51.1 2,585,481
11/17/2015 50.39 50.71 49.96 50.06 2,203,682
11/16/2015 49.69 50.6 49.62 50.52 2,154,375
11/13/2015 50.41 50.56 49.64 49.68 2,543,908
11/12/2015 49.79 50.23 49.54 49.99 2,476,002
11/11/2015 50.22 50.4 49.68 49.88 2,276,895
11/10/2015 49.77 50.58 49.54 50.15 3,467,954
11/09/2015 50.83 51 49.31 49.77 4,156,631
11/06/2015 53.42 53.42 50.5 50.82 6,969,964
11/05/2015 53.27 54.2 53.24 54.19 2,619,502
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?