Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
67.71
-0.36 (-0.53%)
Sep 17, 2025, 1:45 PM EDT - Market open
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 69.80 | 69.95 | 68.02 | 68.07 | 68.07 | -2.55% | 2,737,601 |
| Sep 15, 2025 | 69.77 | 70.01 | 69.56 | 69.85 | 69.85 | 0.17% | 3,016,019 |
| Sep 12, 2025 | 69.44 | 69.84 | 68.83 | 69.73 | 69.73 | 0.40% | 1,758,536 |
| Sep 11, 2025 | 69.26 | 69.74 | 69.18 | 69.45 | 69.45 | 0.29% | 1,593,857 |
| Sep 10, 2025 | 68.32 | 69.73 | 68.10 | 69.25 | 69.25 | 1.45% | 2,930,678 |
| Sep 9, 2025 | 68.05 | 68.69 | 67.74 | 68.26 | 68.26 | 0.26% | 2,434,558 |
| Sep 8, 2025 | 67.45 | 68.39 | 67.43 | 68.08 | 68.08 | 0.25% | 2,211,608 |
| Sep 5, 2025 | 68.00 | 68.27 | 66.38 | 67.91 | 67.91 | 0.28% | 2,688,792 |
| Sep 4, 2025 | 67.64 | 68.31 | 67.37 | 67.72 | 67.72 | 0.40% | 1,937,702 |
| Sep 3, 2025 | 67.69 | 68.01 | 67.29 | 67.45 | 67.45 | -0.69% | 2,045,753 |
| Sep 2, 2025 | 67.84 | 68.16 | 67.38 | 67.92 | 67.92 | -0.24% | 2,650,381 |
| Aug 29, 2025 | 67.58 | 68.14 | 67.46 | 68.08 | 68.08 | 0.80% | 2,121,831 |
| Aug 28, 2025 | 67.80 | 67.80 | 67.14 | 67.54 | 67.54 | -0.49% | 2,229,590 |
| Aug 27, 2025 | 67.94 | 68.18 | 67.67 | 67.87 | 67.87 | 0.40% | 2,876,828 |
| Aug 26, 2025 | 67.70 | 68.00 | 67.02 | 67.60 | 67.60 | -0.18% | 3,873,251 |
| Aug 25, 2025 | 67.80 | 68.10 | 67.32 | 67.72 | 67.72 | -0.10% | 2,192,445 |
| Aug 22, 2025 | 69.15 | 69.73 | 67.63 | 67.79 | 67.79 | -1.92% | 2,665,081 |
| Aug 21, 2025 | 69.01 | 69.52 | 68.85 | 69.12 | 69.12 | -0.09% | 1,601,166 |
| Aug 20, 2025 | 68.17 | 69.48 | 68.13 | 69.18 | 69.18 | 1.80% | 3,123,742 |
| Aug 19, 2025 | 67.32 | 68.00 | 67.17 | 67.96 | 67.96 | 1.12% | 2,459,690 |
| Aug 18, 2025 | 67.80 | 68.22 | 67.21 | 67.21 | 67.21 | -0.83% | 1,893,555 |
| Aug 15, 2025 | 67.51 | 67.90 | 67.41 | 67.77 | 67.77 | 0.36% | 3,265,003 |
| Aug 14, 2025 | 67.90 | 67.99 | 67.19 | 67.53 | 67.53 | -0.71% | 2,070,124 |
| Aug 13, 2025 | 68.50 | 68.57 | 67.18 | 68.01 | 68.01 | -0.73% | 2,925,237 |
| Aug 12, 2025 | 68.40 | 68.87 | 66.69 | 68.51 | 68.51 | - | 2,775,874 |
| Aug 11, 2025 | 68.36 | 68.95 | 68.24 | 68.51 | 68.51 | -0.09% | 1,857,539 |
| Aug 8, 2025 | 68.71 | 68.86 | 68.32 | 68.57 | 68.57 | -0.20% | 1,692,661 |
| Aug 7, 2025 | 68.50 | 69.09 | 68.29 | 68.71 | 68.71 | 0.31% | 2,328,649 |
| Aug 6, 2025 | 68.89 | 69.29 | 68.34 | 68.50 | 68.50 | -0.33% | 2,346,928 |
| Aug 5, 2025 | 68.29 | 68.81 | 68.11 | 68.73 | 68.73 | 0.66% | 3,122,284 |
| Aug 4, 2025 | 67.65 | 68.56 | 67.56 | 68.28 | 68.28 | 1.16% | 4,500,652 |
| Aug 1, 2025 | 67.75 | 67.95 | 66.61 | 67.50 | 67.50 | 0.48% | 2,813,882 |
| Jul 31, 2025 | 65.82 | 68.47 | 65.82 | 67.18 | 67.18 | 1.05% | 4,480,871 |
| Jul 30, 2025 | 67.01 | 67.63 | 66.12 | 66.48 | 66.48 | -0.52% | 3,555,603 |
| Jul 29, 2025 | 65.80 | 67.02 | 65.60 | 66.83 | 66.83 | 2.45% | 2,898,406 |
| Jul 28, 2025 | 66.29 | 66.48 | 65.15 | 65.23 | 65.23 | -1.85% | 2,032,394 |
| Jul 25, 2025 | 67.32 | 67.46 | 66.17 | 66.46 | 66.46 | -0.97% | 1,929,036 |
| Jul 24, 2025 | 67.41 | 67.47 | 66.65 | 67.11 | 67.11 | -0.52% | 2,376,103 |
| Jul 23, 2025 | 67.06 | 67.55 | 66.65 | 67.46 | 67.46 | 0.52% | 1,738,638 |
| Jul 22, 2025 | 66.61 | 67.17 | 66.40 | 67.11 | 67.11 | 1.01% | 2,796,820 |
| Jul 21, 2025 | 65.79 | 66.48 | 65.38 | 66.44 | 66.44 | 0.97% | 1,846,128 |
| Jul 18, 2025 | 65.37 | 66.26 | 65.21 | 65.80 | 65.80 | 0.66% | 2,416,662 |
| Jul 17, 2025 | 65.69 | 65.71 | 65.12 | 65.37 | 65.37 | -0.20% | 2,098,054 |
| Jul 16, 2025 | 65.45 | 65.87 | 64.80 | 65.50 | 65.50 | 0.48% | 2,823,863 |
| Jul 15, 2025 | 65.50 | 65.88 | 64.75 | 65.19 | 65.19 | -0.62% | 2,718,313 |
| Jul 14, 2025 | 64.78 | 65.68 | 64.72 | 65.60 | 65.60 | 1.28% | 2,582,635 |
| Jul 11, 2025 | 62.99 | 65.16 | 62.82 | 64.77 | 64.77 | 2.35% | 4,361,583 |
| Jul 10, 2025 | 62.47 | 63.55 | 62.47 | 63.28 | 63.28 | 0.83% | 2,930,811 |
| Jul 9, 2025 | 62.75 | 63.13 | 62.57 | 62.76 | 62.76 | - | 2,316,214 |
| Jul 8, 2025 | 62.60 | 62.91 | 62.06 | 62.76 | 62.76 | -0.40% | 3,120,023 |