ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

VEN Ventas Inc

46.79
0.20 (0.43%)
14 Jun 2024 - Closed
Realtime Data
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Ventas Inc TG:VEN Tradegate Ordinary Share
  Price Change % Change Share Price Bid Price Offer Price
  0.20 0.43% 46.79 46.57 46.85
High Price Low Price Open Price Shares Traded Last Trade
0.00 22:50:19

Ventas (VEN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Jun 202446.390.000.00%46.3946.390.00
13 Jun 202446.390.000.00%46.3946.390.00
12 Jun 202446.39-0.15-0.32%45.9546.39317
11 Jun 202446.540.040.09%46.5446.5425
10 Jun 202446.500.410.89%45.9146.70110
07 Jun 202446.090.491.07%45.8846.1028
06 Jun 202445.600.000.00%45.6045.9298
05 Jun 202445.600.000.00%45.6045.600.00
04 Jun 202445.600.531.18%45.6045.6035
03 Jun 202445.070.000.00%45.0745.070.00
31 May 202445.070.320.72%45.0745.0750
30 May 202444.751.252.87%44.7544.7556
29 May 202443.50-0.63-1.43%43.5043.5010
28 May 202444.130.000.00%44.1344.130.00
27 May 202444.130.000.00%44.1344.130.00
24 May 202444.13-0.10-0.23%43.4144.1386
23 May 202444.23-0.50-1.12%44.2344.998
22 May 202444.73-0.12-0.27%44.7344.7330
21 May 202444.850.000.00%44.8544.850.00
20 May 202444.85-0.15-0.33%44.8544.85200
17 May 202445.000.912.06%44.6045.0031
16 May 202444.090.000.00%44.0944.090.00
15 May 202444.090.000.00%44.0944.090.00
Download more Ventas Inc Historical Data

Ventas Inc (VEN) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.0146.7045.8846.411200.781.70%
1 Month44.6046.7043.4145.56772.194.91%
3 Months40.2146.7039.0143.08756.5816.36%
6 Months44.3646.7038.8842.801252.435.48%
1 Year40.2746.7037.3742.041276.5216.19%
3 Years40.2746.7037.3742.041276.5216.19%
5 Years40.0047.8037.3742.091246.7916.98%