Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
68.76
+0.79 (1.16%)
At close: Mar 28, 2025, 4:00 PM
67.93
-0.83 (-1.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.70 | 68.91 | 67.86 | 68.76 | 68.76 | 1.16% | 4,211,887 |
| Mar 27, 2025 | 68.07 | 68.79 | 67.73 | 67.97 | 67.97 | -0.31% | 2,031,944 |
| Mar 26, 2025 | 68.21 | 68.23 | 67.60 | 68.18 | 68.18 | 0.81% | 2,406,652 |
| Mar 25, 2025 | 67.91 | 68.24 | 67.14 | 67.63 | 67.63 | -0.85% | 3,428,764 |
| Mar 24, 2025 | 66.83 | 68.54 | 66.59 | 68.21 | 68.21 | 2.03% | 3,141,930 |
| Mar 21, 2025 | 67.41 | 68.06 | 66.65 | 66.85 | 66.85 | -1.27% | 10,422,801 |
| Mar 20, 2025 | 68.16 | 68.30 | 67.43 | 67.71 | 67.71 | 0.19% | 3,965,301 |
| Mar 19, 2025 | 67.85 | 68.30 | 67.21 | 67.58 | 67.58 | -0.89% | 2,886,190 |
| Mar 18, 2025 | 68.47 | 68.99 | 67.92 | 68.19 | 68.19 | -0.81% | 2,888,665 |
| Mar 17, 2025 | 67.40 | 68.96 | 67.04 | 68.75 | 68.75 | 2.78% | 3,037,181 |
| Mar 14, 2025 | 66.29 | 67.37 | 66.27 | 66.89 | 66.89 | 0.80% | 3,545,589 |
| Mar 13, 2025 | 66.56 | 67.28 | 65.78 | 66.36 | 66.36 | 0.02% | 3,030,302 |
| Mar 12, 2025 | 66.93 | 67.43 | 65.77 | 66.35 | 66.35 | -0.52% | 3,241,684 |
| Mar 11, 2025 | 67.71 | 68.63 | 66.46 | 66.70 | 66.70 | -1.20% | 3,394,773 |
| Mar 10, 2025 | 67.83 | 68.82 | 67.05 | 67.51 | 67.51 | -0.53% | 3,737,989 |
| Mar 7, 2025 | 68.25 | 68.47 | 67.27 | 67.87 | 67.87 | 0.27% | 2,195,499 |
| Mar 6, 2025 | 69.89 | 70.06 | 67.66 | 67.69 | 67.69 | -3.94% | 2,342,281 |
| Mar 5, 2025 | 68.87 | 70.56 | 68.76 | 70.47 | 70.47 | 0.95% | 2,083,155 |
| Mar 4, 2025 | 70.73 | 71.04 | 69.60 | 69.81 | 69.81 | -0.78% | 3,463,338 |
| Mar 3, 2025 | 69.35 | 71.00 | 69.27 | 70.36 | 70.36 | 1.71% | 2,812,991 |
| Feb 28, 2025 | 68.88 | 69.25 | 68.20 | 69.18 | 69.18 | 0.76% | 5,104,060 |
| Feb 27, 2025 | 68.03 | 68.99 | 67.94 | 68.66 | 68.66 | 0.56% | 3,001,598 |
| Feb 26, 2025 | 68.15 | 68.98 | 68.02 | 68.28 | 68.28 | 0.19% | 4,011,124 |
| Feb 25, 2025 | 68.00 | 68.52 | 67.54 | 68.15 | 68.15 | 0.58% | 4,042,871 |
| Feb 24, 2025 | 66.58 | 68.02 | 66.15 | 67.76 | 67.76 | 2.54% | 3,077,313 |
| Feb 21, 2025 | 66.74 | 66.97 | 65.70 | 66.08 | 66.08 | -1.15% | 2,113,929 |
| Feb 20, 2025 | 66.96 | 67.38 | 66.75 | 66.85 | 66.85 | -0.16% | 2,852,705 |
| Feb 19, 2025 | 66.80 | 67.37 | 66.33 | 66.96 | 66.96 | 0.28% | 2,705,879 |
| Feb 18, 2025 | 66.57 | 67.52 | 66.25 | 66.77 | 66.77 | 0.36% | 3,394,630 |
| Feb 14, 2025 | 64.78 | 66.65 | 64.48 | 66.53 | 66.53 | 2.45% | 4,227,465 |
| Feb 13, 2025 | 60.08 | 64.96 | 60.08 | 64.94 | 64.94 | 8.34% | 4,469,880 |
| Feb 12, 2025 | 58.79 | 60.09 | 58.75 | 59.94 | 59.94 | 0.62% | 3,215,676 |
| Feb 11, 2025 | 59.51 | 59.61 | 58.72 | 59.57 | 59.57 | -0.32% | 2,294,483 |
| Feb 10, 2025 | 60.42 | 60.42 | 59.21 | 59.76 | 59.76 | -1.37% | 2,265,904 |
| Feb 7, 2025 | 60.68 | 60.86 | 60.15 | 60.59 | 60.59 | 0.10% | 1,383,352 |
| Feb 6, 2025 | 61.27 | 61.27 | 60.30 | 60.53 | 60.53 | -0.54% | 1,425,069 |
| Feb 5, 2025 | 60.84 | 61.25 | 60.25 | 60.86 | 60.86 | 1.11% | 1,809,281 |
| Feb 4, 2025 | 60.38 | 60.87 | 60.13 | 60.19 | 60.19 | -1.91% | 2,058,847 |
| Feb 3, 2025 | 60.20 | 61.46 | 59.94 | 61.36 | 61.36 | 1.56% | 2,502,508 |
| Jan 31, 2025 | 60.00 | 60.51 | 59.86 | 60.42 | 60.42 | 0.43% | 3,978,471 |
| Jan 30, 2025 | 60.50 | 60.69 | 59.68 | 60.16 | 60.16 | 0.94% | 2,015,824 |
| Jan 29, 2025 | 60.79 | 60.99 | 59.44 | 59.60 | 59.60 | -2.02% | 1,599,576 |
| Jan 28, 2025 | 61.69 | 61.91 | 60.52 | 60.83 | 60.83 | -1.60% | 1,729,049 |
| Jan 27, 2025 | 61.18 | 62.26 | 60.95 | 61.82 | 61.82 | 1.64% | 3,199,549 |
| Jan 24, 2025 | 59.12 | 60.97 | 59.00 | 60.82 | 60.82 | 2.32% | 1,913,340 |
| Jan 23, 2025 | 58.54 | 59.60 | 58.22 | 59.44 | 59.44 | 1.85% | 2,440,690 |
| Jan 22, 2025 | 60.27 | 60.52 | 58.28 | 58.36 | 58.36 | -3.20% | 2,713,966 |
| Jan 21, 2025 | 58.90 | 60.45 | 58.90 | 60.29 | 60.29 | 2.36% | 2,489,064 |
| Jan 17, 2025 | 58.68 | 58.99 | 58.35 | 58.90 | 58.90 | 0.93% | 2,972,960 |
| Jan 16, 2025 | 58.39 | 58.65 | 58.00 | 58.36 | 58.36 | 0.53% | 2,044,651 |