Ventas, Inc. Common Stock Historical Stock Prices

VTR 
$66.02
*  
0.52
0.79%
Get VTR Alerts
*Delayed - data as of May 24, 2016 15:29 ET  -  Find a broker to begin trading VTR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    VTR Real Time
 
 
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 23-FEB-2016 TO 23-MAY-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.
15:29 65.77 66.53 65.78 66.02 1,585,766
05/23/2016 65.5 65.73 65.17 65.5 1,654,935
05/20/2016 65.3 65.6 64.965 65.29 2,113,449
05/19/2016 64.71 64.99 64.28 64.91 1,994,271
05/18/2016 66.09 66.24 64.445 65.38 2,312,733
05/17/2016 67.07 67.1 65.93 66.37 1,622,062
05/16/2016 66.63 67.52 66.56 67.23 1,781,714
05/13/2016 66.43 66.88 65.91 66.76 1,926,381
05/12/2016 65.73 66.98 65.26 66.72 1,361,940
05/11/2016 66.63 66.63 65.11 65.61 1,954,026
05/10/2016 66.88 66.955 65.98 66.9 2,118,986
05/09/2016 66.29 67 66.145 66.66 2,605,765
05/06/2016 65.7 66.2 65.01 66.1 2,334,800
05/05/2016 65.28 65.86 65.05 65.86 2,601,430
05/04/2016 63.16 65.98 63.15 65.45 3,912,137
05/03/2016 62.32 63.48 62.2 63.44 1,837,395
05/02/2016 62.46 63.25 62.315 62.62 1,527,990
04/29/2016 60.44 62.22 60.26 62.12 3,008,751
04/28/2016 62.03 62.78 61.96 62.26 1,890,519
04/27/2016 62.17 62.7 61.42 62.51 2,225,727
04/26/2016 61.61 62.47 61.5775 62.19 1,441,949
04/25/2016 60.4 61.37 60.275 61.37 1,575,031
04/22/2016 60.01 60.73 59.775 60.49 2,815,730
04/21/2016 62.29 62.3 59.43 59.69 3,800,087
04/20/2016 63.93 63.97 62.3 62.37 1,871,638
04/19/2016 63.77 64.36 63.51 63.93 1,424,140
04/18/2016 62.9 63.73 62.85 63.73 1,681,738
04/15/2016 63.35 63.39 62.82 63.16 2,779,076
04/14/2016 63.36 63.42 62.94 63.21 1,186,712
04/13/2016 63.57 63.64 62.84 63.43 1,185,837
04/12/2016 63.15 63.5 62.81 63.26 1,138,850
04/11/2016 62.7 63.11 62.58 62.87 1,424,010
04/08/2016 62.67 62.95 62.37 62.44 1,903,347
04/07/2016 62 62.61 61.65 62.38 2,304,762
04/06/2016 63.34 63.5 62.03 62.08 3,497,730
04/05/2016 63.45 63.69 63.05 63.54 1,456,615
04/04/2016 63.44 63.84 63.18 63.58 1,736,053
04/01/2016 62.73 63.37 62.39 63.23 2,293,476
03/31/2016 62.81 63.63 62.4795 62.96 3,144,931
03/30/2016 63.41 63.41 62.7807 62.96 2,047,193
03/29/2016 61.69 63.24 61.39 63.22 2,435,617
03/28/2016 61.46 61.98 61.02 61.83 2,133,645
03/24/2016 60.27 61.07 59.58 60.96 2,210,615
03/23/2016 61.55 61.615 60.99 61.19 2,202,173
03/22/2016 61.07 61.64 60.67 61.55 2,742,394
03/21/2016 61.6 62.24 61.33 61.45 3,279,029
03/18/2016 62.18 62.19 61.45 61.85 4,183,666
03/17/2016 61.33 62.13 60.71 62.01 2,386,676
03/16/2016 60.56 61.2 59.71 61.08 2,165,254
03/15/2016 60.07 60.94 59.75 60.74 2,647,258
03/14/2016 59.68 60.63 59.57 60.53 3,306,925
03/11/2016 57.89 59.82 57.8069 59.78 11,605,350
03/10/2016 57.3 58.18 56.17 57.28 4,589,220
03/09/2016 56.67 57.57 56.5 56.78 5,949,015
03/08/2016 57.54 57.679 56.23 56.45 2,153,519
03/07/2016 56.65 57.49 56.26 57.23 2,180,216
03/04/2016 56.87 57.07 55.91 56.75 3,458,775
03/03/2016 58.18 58.19 56.27 56.71 5,490,391
03/02/2016 57.36 58.47 57.26 58.41 2,149,878
03/01/2016 56.47 57.58 55.98 57.57 2,101,088
02/29/2016 55.47 56.58 55.39 55.67 2,822,015
02/26/2016 55.08 55.99 54.99 55.39 2,114,948
02/25/2016 54.05 55.095 53.89 55.08 2,102,223
02/24/2016 53.32 53.98 52.97 53.85 1,662,264
02/23/2016 52.99 54.12 52.71 53.41 2,181,695
*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?