Quantcast

Ventas, Inc. Common Stock Historical Stock Prices

VTR 
$60.53
*  
0.13
0.21%
Get VTR Alerts
*Delayed - data as of Jan. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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 60.75 61.06 60.31 60.53 2,174,303
01/17/2019 60.47 61.06 60.31 60.53 2,175,472
01/16/2019 60.63 61.05 60.23 60.66 2,314,890
01/15/2019 60.12 61.25 60.11 60.6 2,378,191
01/14/2019 59.97 60.23 59.6 60.08 2,801,313
01/11/2019 59.32 60.21 59.14 60.12 2,112,361
01/10/2019 58.26 59.55 57.92 59.29 2,281,628
01/09/2019 58.7 58.7 57.54 58.22 2,001,255
01/08/2019 58.16 58.78 57.85 58.5 3,324,067
01/07/2019 57.84 58.44 57.52 57.92 2,718,396
01/04/2019 57.93 58.7 57.56 57.6 2,361,865
01/03/2019 56.95 58.79 56.81 57.88 2,293,513
01/02/2019 58.02 58.14 56.52 56.92 1,794,409
12/31/2018 58.73 58.95 57.7 58.59 1,739,175
12/28/2018 59.56 60.1 58.6697 59.36 1,931,592
12/27/2018 59.35 59.53 57.65 59.19 1,774,020
12/26/2018 57.51 59.55 57.07 59.54 1,586,077
12/24/2018 60.23 60.34 57.47 57.51 1,114,449
12/21/2018 61.04 62.23 60.27 60.27 4,542,544
12/20/2018 61.39 62.29 60.745 61.04 2,655,633
12/19/2018 61.63 62.65 61 61.41 2,571,055
12/18/2018 61.2 62.08 61.0077 61.64 1,704,693
12/17/2018 62.74 63.2 60.68 60.87 2,708,651
12/14/2018 62.17 62.77 61.93 62.56 2,236,057
12/13/2018 63.21 63.59 62.18 62.4 4,885,310
12/12/2018 65.21 65.35 62.89 63.13 3,186,768
12/11/2018 64.9 65.39 64.57 64.85 1,877,652
12/10/2018 65.46 65.46 64.15 64.79 2,478,614
12/07/2018 65.17 65.7 64.24 65.47 3,533,088
12/06/2018 63.15 65.49 62.9 65.42 4,103,480
12/04/2018 63.63 64.28 63.01 63.16 3,561,109
12/03/2018 63.48 63.67 62.8101 63.59 1,541,110
11/30/2018 62.54 63.63 62.17 63.49 2,735,471
11/29/2018 62.07 62.72 61.691 62.45 1,109,850
11/28/2018 61.76 62.16 61.3 62.06 1,795,158
11/27/2018 61.4 62.0944 60.77 62 1,826,113
11/26/2018 61.65 61.66 60.67 61.45 1,416,746
11/23/2018 61.36 61.81 60.91 61.43 423,516
11/21/2018 62.16 62.16 61.35 61.36 1,974,940
11/20/2018 61.93 62.83 61.88 62.35 3,022,384
11/19/2018 61.45 61.88 61.29 61.86 2,525,641
11/16/2018 60.38 61.5 60.26 61.39 2,053,065
11/15/2018 60.21 60.43 59.32 60.43 2,369,612
11/14/2018 60.66 60.7 60.14 60.55 2,038,396
11/13/2018 60.24 60.85 59.8 60.65 2,968,143
11/12/2018 60 60.82 60 60.24 1,556,675
11/09/2018 59.62 60.27 59.45 60.07 1,286,687
11/08/2018 59.42 59.89 58.73 59.51 1,130,818
11/07/2018 59.12 59.62 58.59 59.59 1,286,747
11/06/2018 58.28 59 57.71 58.94 1,964,734
11/05/2018 56.82 58.76 56.75 58.44 1,878,750
11/02/2018 57.79 57.79 55.64 56.59 3,015,200
11/01/2018 58.17 58.61 57.51 58.11 2,610,532
10/31/2018 58.77 58.77 57.09 58.04 4,012,308
10/30/2018 57.46 58.995 57.05 58.97 4,306,866
10/29/2018 57 57.46 56.69 57.26 3,949,519
10/26/2018 57.25 58.17 56.08 56.79 4,342,462
10/25/2018 56.67 57.19 56.1657 56.9 3,215,270
10/24/2018 55.62 57.035 55.41 56.78 3,322,228
10/23/2018 54.59 55.92 54.57 55.44 2,425,881
10/22/2018 56.14 56.63 54.38 54.48 3,098,974
10/19/2018 55.36 56.17 55.2412 55.94 2,456,569
10/18/2018 55.42 55.82 55.27 55.34 2,063,717
10/17/2018 55.09 55.58 55.01 55.34 2,026,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VTR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio