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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

VEN Ventas Inc

46.79
0.20 (0.43%)
15 Jun 2024 - Closed
Realtime Data
Share Name Share Symbol Market Stock Type
Ventas Inc VEN Tradegate Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.20 0.43% 46.79 07:50:19
Open Price Low Price High Price Close Price Previous Close
46.79 46.59
more quote information »

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%

VEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Jun 2024 46.39 0.00 0.00% 46.39 46.39 46.39 0.00
14 Jun 2024 46.39 0.00 0.00% 46.39 46.39 46.39 0.00
13 Jun 2024 46.39 -0.15 -0.32% 45.95 46.39 45.95 317
12 Jun 2024 46.54 0.04 0.09% 46.54 46.54 46.54 25
11 Jun 2024 46.50 0.41 0.89% 45.91 46.70 45.91 110
08 Jun 2024 46.09 0.49 1.07% 46.01 46.10 45.88 28
07 Jun 2024 45.60 0.00 0.00% 45.92 45.92 45.60 98
06 Jun 2024 45.60 0.00 0.00% 45.60 45.60 45.60 0.00
05 Jun 2024 45.60 0.53 1.18% 45.60 45.60 45.60 35
04 Jun 2024 45.07 0.00 0.00% 45.07 45.07 45.07 0.00
01 Jun 2024 45.07 0.32 0.72% 45.07 45.07 45.07 50
31 May 2024 44.75 1.25 2.87% 44.75 44.75 44.75 56
30 May 2024 43.50 -0.63 -1.43% 43.50 43.50 43.50 10
29 May 2024 44.13 0.00 0.00% 44.13 44.13 44.13 0.00
28 May 2024 44.13 0.00 0.00% 44.13 44.13 44.13 0.00
25 May 2024 44.13 -0.10 -0.23% 43.41 44.13 43.41 86
24 May 2024 44.23 -0.50 -1.12% 44.99 44.99 44.23 8
23 May 2024 44.73 -0.12 -0.27% 44.73 44.73 44.73 30
22 May 2024 44.85 0.00 0.00% 44.85 44.85 44.85 0.00
21 May 2024 44.85 -0.15 -0.33% 44.85 44.85 44.85 200
18 May 2024 45.00 0.91 2.06% 44.60 45.00 44.60 31
16 May 2024 44.09 0.00 0.00% 44.09 44.09 44.09 0.00
15 May 2024 44.09 0.00 0.00% 44.09 44.09 44.09 0.00