Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
69.96
-0.50 (-0.71%)
Oct 23, 2025, 4:00 PM EDT - Market closed

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202570.4870.5269.7869.9669.96-0.71%1,514,987
Oct 22, 202570.3270.9669.8270.4670.460.31%1,705,277
Oct 21, 202571.8172.0270.1370.2470.24-1.76%2,480,803
Oct 20, 202570.9071.5070.5571.5071.501.25%1,867,708
Oct 17, 202569.5570.8469.4970.6270.621.54%2,036,072
Oct 16, 202569.0669.7468.8969.5569.550.96%1,825,255
Oct 15, 202567.8069.0367.8068.8968.891.37%2,024,189
Oct 14, 202567.6268.1667.3667.9667.960.76%1,828,759
Oct 13, 202567.2567.7066.9367.4567.45-0.41%1,995,603
Oct 10, 202567.7068.1667.5067.7367.730.06%1,745,816
Oct 9, 202568.0868.4667.5867.6967.69-0.46%1,463,270
Oct 8, 202568.7268.7267.7668.0068.00-1.23%2,065,963
Oct 7, 202569.2569.4568.4268.8568.85-0.58%1,494,097
Oct 6, 202569.4769.7068.7769.2569.25-0.73%2,692,396
Oct 3, 202569.5970.4969.5769.7669.760.24%2,206,561
Oct 2, 202570.0570.1369.3169.5969.59-1.04%5,325,133
Oct 1, 202570.0070.5269.7870.3270.320.47%2,608,964
Sep 30, 202569.1370.0068.8069.9969.991.14%2,474,054
Sep 29, 202568.9369.6868.6269.2068.730.29%3,011,417
Sep 26, 202568.3769.2168.2169.0068.531.20%3,422,374
Sep 25, 202568.7368.9268.1168.1867.72-0.44%2,937,262
Sep 24, 202568.5168.7067.9668.4868.01-0.09%3,227,458
Sep 23, 202567.5169.0167.1568.5468.072.10%4,277,326
Sep 22, 202567.0667.6066.6367.1366.67-3,017,581
Sep 19, 202567.6667.7166.5467.1366.67-1.24%7,286,801
Sep 18, 202567.0368.6567.0367.9767.510.94%2,784,495
Sep 17, 202568.1068.7167.2767.3466.88-1.07%2,890,646
Sep 16, 202569.8069.9568.0268.0767.61-2.55%2,806,360
Sep 15, 202569.7770.0169.5669.8569.370.17%3,016,019
Sep 12, 202569.4469.8468.8369.7369.260.40%1,758,536
Sep 11, 202569.2669.7469.1869.4568.980.29%1,593,857
Sep 10, 202568.3269.7368.1069.2568.781.45%2,930,678
Sep 9, 202568.0568.6967.7468.2667.800.26%2,434,558
Sep 8, 202567.4568.3967.4368.0867.620.25%2,211,608
Sep 5, 202568.0068.2766.3867.9167.450.28%2,688,792
Sep 4, 202567.6468.3167.3767.7267.260.40%1,937,702
Sep 3, 202567.6968.0167.2967.4566.99-0.69%2,045,753
Sep 2, 202567.8468.1667.3867.9267.46-0.24%2,650,381
Aug 29, 202567.5868.1467.4668.0867.620.80%2,121,831
Aug 28, 202567.8067.8067.1467.5467.08-0.49%2,229,590
Aug 27, 202567.9468.1867.6767.8767.410.40%2,876,828
Aug 26, 202567.7068.0067.0267.6067.14-0.18%3,873,251
Aug 25, 202567.8068.1067.3267.7267.26-0.10%2,192,445
Aug 22, 202569.1569.7367.6367.7967.33-1.92%2,665,081
Aug 21, 202569.0169.5268.8569.1268.65-0.09%1,601,166
Aug 20, 202568.1769.4868.1369.1868.711.80%3,123,742
Aug 19, 202567.3268.0067.1767.9667.501.12%2,459,690
Aug 18, 202567.8068.2267.2167.2166.75-0.83%1,893,555
Aug 15, 202567.5167.9067.4167.7767.310.36%3,265,003
Aug 14, 202567.9067.9967.1967.5367.07-0.71%2,070,124