Ventas, Inc. Historical Stock Prices

VTR 
$66.7
*  
0.44
0.66%
Get VTR Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading VTR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    VTR After Hours
 
 
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 01-MAR-2015 TO 01-JUN-2015

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  67.08  67.32  66.43  66.70 2,511,526
06/01/2015 66.59 67.46 66.55 67.14 2,184,155
05/29/2015 67.15 67.68 66.16 66.52 3,205,839
05/28/2015 67.95 67.95 66.94 67.13 3,830,836
05/27/2015 67.96 68.36 67.7 67.83 1,718,415
05/26/2015 68.24 68.2897 67.5 67.72 1,218,460
05/22/2015 68.01 68.81 67.46 68.28 1,302,144
05/21/2015 69.02 69.07 67.91 68.32 1,400,497
05/20/2015 69.19 69.72 68.87 68.89 1,202,701
05/19/2015 68.82 69.65 68.82 69.21 1,233,939
05/18/2015 69.14 69.48 68.93 69.19 1,476,436
05/15/2015 68.52 69.49 68.36 69.4 3,301,982
05/14/2015 67.56 68.23 67.4 68.2 1,562,261
05/13/2015 68.31 68.8 66.975 67.09 1,888,909
05/12/2015 67.46 68.6 66.5 68.07 2,760,438
05/11/2015 68.79 69.36 67.84 67.9 1,955,191
05/08/2015 69.26 70.41 69.08 69.12 2,294,404
05/07/2015 67.35 68.77 67.11 68.46 2,756,642
05/06/2015 68.01 68.01 66.66 67.1 3,024,301
05/05/2015 68.65 68.77 67.5401 67.74 3,123,066
05/04/2015 69.42 69.61 68.64 68.78 1,892,878
05/01/2015 68.87 69.96 68.87 69.34 2,121,526
04/30/2015 70.5 70.56 68.53 68.9 2,751,207
04/29/2015 72 72.49 70.51 70.87 2,564,907
04/28/2015 72.18 72.74 71.62 72.62 1,645,388
04/27/2015 73.06 73.8 72.15 72.32 1,617,618
04/24/2015 74.06 74.06 72.5104 72.82 2,039,879
04/23/2015 72.51 73.35 72.51 73.06 1,626,071
04/22/2015 72.75 73.22 72.52 72.71 1,532,262
04/21/2015 73.15 73.68 72.76 72.79 1,531,222
04/20/2015 72.95 73.53 72.65 73.15 1,698,573
04/17/2015 72.82 73.36 72.56 72.91 2,038,564
04/16/2015 72.87 73.7396 72.38 73.29 1,994,662
04/15/2015 73.85 74.05 73.14 73.17 2,164,356
04/14/2015 73.53 74.2 73.5 73.85 1,336,951
04/13/2015 74.01 74.12 73.33 73.33 1,577,244
04/10/2015 74.76 75.25 73.73 74.05 2,069,728
04/09/2015 74.91 74.93 73.79 74.12 2,800,826
04/08/2015 75.07 75.44 74.69 75.1 2,091,189
04/07/2015 76.71 76.75 74.785 74.97 4,024,888
04/06/2015 75.21 77.355 74.94 76.9 4,659,680
04/02/2015 72.9 73.55 72.79 73.23 1,353,070
04/01/2015 73.11 73.45 72.42 73.03 1,488,797
03/31/2015 73.96 74 72.8821 73.02 1,878,552
03/30/2015 72.43 73.73 72.42 73.65 1,958,189
03/27/2015 71.78 72.49 71.69 72.32 2,091,276
03/26/2015 71.59 72.4 71.41 71.66 3,023,445
03/25/2015 73.39 73.73 71.99 72 2,834,663
03/24/2015 73.87 74.37 73.38 73.38 2,752,214
03/23/2015 73.83 74.97 73.61 74.06 2,275,993
03/20/2015 72.38 74.07 71.85 73.73 5,575,625
03/19/2015 71.21 72.42 71.17 71.86 2,780,716
03/18/2015 70.29 71.99 69.81 71.5 3,948,940
03/17/2015 70.69 71 70.24 70.29 2,089,763
03/16/2015 70.48 71.32 70.48 70.7 1,868,952
03/13/2015 70.28 70.6571 69.65 70.11 1,750,299
03/12/2015 69.58 70.455 69.5 70.37 2,417,379
03/11/2015 69.58 70 69.015 69.12 3,064,206
03/10/2015 69.85 70.14 69.5 69.5 5,143,562
03/09/2015 70.31 70.45 69.7591 70 3,226,880
03/06/2015 71.32 72.19 69.44 69.91 3,645,046
03/05/2015 73.53 73.94 72.82 72.9 2,744,042
03/04/2015 73.98 74.255 72.8 73.03 3,107,757
03/03/2015 74.37 74.85 73.55 74.53 2,049,769
03/02/2015 74.54 75.81 74.43 74.68 3,011,949
*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?