VTR - Ventas, Inc.
Close
59.01
-0.195 -0.330%
Share volume: 46,140
Last Updated: Fri 27 Dec 2024 02:30:11 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.29%
PREVIOUS CLOSE
CHG
CHG%
$59.20
-0.20
-0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $58.71 | $58.71 | $59.30 | $59.30 | $58.67 | $58.67 | $59.27 | $59.27 | 762,455 | $756,936.00 |
| 12/23/2024 | $58.68 | $58.68 | $59.11 | $59.11 | $58.28 | $58.28 | $58.93 | $58.93 | 2,936,583 | $2,936,583.00 |
| 12/20/2024 | $58.59 | $58.59 | $59.33 | $59.33 | $57.95 | $57.95 | $58.76 | $58.76 | 11,491,486 | $10,939,512.00 |
| 12/19/2024 | $58.82 | $58.82 | $59.66 | $59.66 | $57.62 | $57.62 | $57.73 | $57.73 | 4,330,451 | $4,330,451.00 |
| 12/18/2024 | $60.00 | $60.00 | $60.73 | $60.73 | $58.65 | $58.65 | $58.70 | $58.70 | 2,688,971 | $2,688,971.00 |
| 12/17/2024 | $59.24 | $59.24 | $60.70 | $60.70 | $59.04 | $59.04 | $60.22 | $60.22 | 4,807,163 | $4,807,163.00 |
| 12/16/2024 | $60.09 | $60.09 | $60.47 | $60.47 | $59.41 | $59.41 | $59.48 | $59.48 | 3,415,383 | $3,415,383.00 |
| 12/13/2024 | $60.01 | $60.01 | $60.30 | $60.30 | $59.62 | $59.62 | $59.91 | $59.91 | 2,556,665 | $2,556,665.00 |