Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
63.83
-1.06 (-1.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 64.67 | 64.67 | 63.23 | 63.83 | 63.83 | -1.63% | 4,166,458 |
| Sep 25, 2024 | 64.25 | 64.93 | 64.14 | 64.89 | 64.89 | 1.45% | 1,628,546 |
| Sep 24, 2024 | 63.44 | 64.47 | 63.32 | 63.96 | 63.96 | -0.39% | 3,194,675 |
| Sep 23, 2024 | 62.64 | 64.23 | 62.61 | 64.21 | 64.21 | 3.28% | 2,767,154 |
| Sep 20, 2024 | 62.33 | 62.97 | 61.99 | 62.17 | 62.17 | -0.05% | 7,075,908 |
| Sep 19, 2024 | 64.23 | 64.31 | 62.03 | 62.20 | 62.20 | -3.13% | 5,167,366 |
| Sep 18, 2024 | 64.60 | 64.94 | 63.91 | 64.21 | 64.21 | -0.34% | 2,490,535 |
| Sep 17, 2024 | 64.86 | 65.09 | 63.95 | 64.43 | 64.43 | -0.42% | 3,873,026 |
| Sep 16, 2024 | 65.40 | 65.47 | 64.09 | 64.70 | 64.70 | -0.55% | 2,601,072 |
| Sep 13, 2024 | 65.34 | 65.65 | 64.76 | 65.06 | 65.06 | 0.09% | 2,031,576 |
| Sep 12, 2024 | 65.17 | 65.54 | 64.49 | 65.00 | 65.00 | -0.51% | 1,925,935 |
| Sep 11, 2024 | 64.42 | 65.44 | 64.35 | 65.33 | 65.33 | 0.55% | 2,506,967 |
| Sep 10, 2024 | 64.33 | 65.04 | 63.90 | 64.97 | 64.97 | 1.26% | 2,393,491 |
| Sep 9, 2024 | 62.87 | 64.44 | 62.86 | 64.16 | 64.16 | 2.07% | 4,992,256 |
| Sep 6, 2024 | 62.82 | 63.14 | 62.24 | 62.86 | 62.86 | 0.06% | 2,490,244 |
| Sep 5, 2024 | 63.18 | 63.46 | 62.49 | 62.82 | 62.82 | 0.43% | 2,506,448 |
| Sep 4, 2024 | 62.49 | 63.20 | 62.13 | 62.55 | 62.55 | 0.18% | 2,598,875 |
| Sep 3, 2024 | 61.76 | 62.47 | 61.50 | 62.44 | 62.44 | 0.53% | 4,489,903 |
| Aug 30, 2024 | 61.40 | 62.31 | 61.29 | 62.11 | 62.11 | 1.62% | 3,557,201 |
| Aug 29, 2024 | 60.98 | 61.31 | 60.50 | 61.12 | 61.12 | -0.08% | 2,476,311 |
| Aug 28, 2024 | 60.32 | 61.35 | 60.13 | 61.17 | 61.17 | 1.48% | 2,453,057 |
| Aug 27, 2024 | 59.44 | 60.31 | 59.22 | 60.28 | 60.28 | 0.70% | 2,618,512 |
| Aug 26, 2024 | 59.83 | 60.07 | 59.54 | 59.86 | 59.86 | 0.47% | 1,585,377 |
| Aug 23, 2024 | 59.24 | 59.86 | 59.15 | 59.58 | 59.58 | 0.57% | 1,879,828 |
| Aug 22, 2024 | 58.80 | 59.25 | 58.55 | 59.24 | 59.24 | 0.77% | 1,192,087 |
| Aug 21, 2024 | 59.05 | 59.10 | 58.46 | 58.79 | 58.79 | -0.24% | 1,202,836 |
| Aug 20, 2024 | 58.52 | 59.00 | 58.34 | 58.93 | 58.93 | 0.89% | 1,444,260 |
| Aug 19, 2024 | 58.41 | 58.83 | 58.30 | 58.41 | 58.41 | -0.02% | 1,218,026 |
| Aug 16, 2024 | 58.03 | 58.45 | 57.57 | 58.42 | 58.42 | 0.65% | 1,913,382 |
| Aug 15, 2024 | 58.33 | 58.89 | 57.60 | 58.04 | 58.04 | -0.82% | 2,136,870 |
| Aug 14, 2024 | 59.22 | 59.41 | 58.37 | 58.52 | 58.52 | -1.28% | 2,427,773 |
| Aug 13, 2024 | 59.29 | 59.82 | 59.09 | 59.28 | 59.28 | 0.51% | 2,865,710 |
| Aug 12, 2024 | 59.12 | 59.41 | 58.41 | 58.98 | 58.98 | -0.66% | 2,516,703 |
| Aug 9, 2024 | 59.29 | 59.50 | 58.47 | 59.37 | 59.37 | 0.64% | 3,422,540 |
| Aug 8, 2024 | 57.72 | 59.15 | 57.72 | 58.99 | 58.99 | 2.06% | 3,824,050 |
| Aug 7, 2024 | 57.23 | 58.96 | 57.04 | 57.80 | 57.80 | 1.10% | 4,248,556 |
| Aug 6, 2024 | 55.79 | 57.71 | 55.67 | 57.17 | 57.17 | 2.69% | 3,753,487 |
| Aug 5, 2024 | 55.42 | 57.16 | 55.24 | 55.67 | 55.67 | -1.29% | 3,182,311 |
| Aug 2, 2024 | 55.46 | 57.11 | 55.28 | 56.40 | 56.40 | 1.99% | 3,581,050 |
| Aug 1, 2024 | 54.96 | 55.54 | 54.68 | 55.30 | 55.30 | 1.58% | 2,665,515 |
| Jul 31, 2024 | 54.69 | 55.21 | 54.28 | 54.44 | 54.44 | -0.77% | 3,232,993 |
| Jul 30, 2024 | 54.66 | 55.15 | 54.46 | 54.86 | 54.86 | 1.24% | 2,274,738 |
| Jul 29, 2024 | 53.86 | 54.26 | 53.42 | 54.19 | 54.19 | 0.82% | 1,054,676 |
| Jul 26, 2024 | 53.59 | 53.98 | 53.09 | 53.75 | 53.75 | 1.05% | 1,370,416 |
| Jul 25, 2024 | 53.60 | 54.02 | 53.05 | 53.19 | 53.19 | -0.64% | 1,192,459 |
| Jul 24, 2024 | 53.62 | 54.51 | 53.43 | 53.53 | 53.53 | -0.06% | 1,639,918 |
| Jul 23, 2024 | 53.59 | 54.22 | 53.44 | 53.56 | 53.56 | -0.20% | 1,628,601 |
| Jul 22, 2024 | 53.29 | 53.72 | 52.79 | 53.67 | 53.67 | 0.69% | 1,449,451 |
| Jul 19, 2024 | 53.59 | 53.70 | 53.14 | 53.30 | 53.30 | 0.17% | 1,534,968 |
| Jul 18, 2024 | 53.36 | 53.98 | 53.02 | 53.21 | 53.21 | -0.41% | 1,125,764 |
| Jul 17, 2024 | 53.10 | 53.54 | 52.95 | 53.43 | 53.43 | 0.62% | 1,464,835 |
| Jul 16, 2024 | 52.87 | 53.15 | 52.58 | 53.10 | 53.10 | 0.87% | 1,539,039 |
| Jul 15, 2024 | 52.58 | 52.82 | 52.45 | 52.64 | 52.64 | 0.34% | 2,057,823 |
| Jul 12, 2024 | 53.16 | 53.16 | 52.27 | 52.46 | 52.46 | -0.98% | 1,998,517 |
| Jul 11, 2024 | 52.72 | 53.13 | 52.42 | 52.98 | 52.98 | 1.67% | 2,013,526 |
| Jul 10, 2024 | 52.36 | 52.40 | 51.67 | 52.11 | 52.11 | -0.25% | 1,494,302 |
| Jul 9, 2024 | 51.84 | 52.48 | 51.57 | 52.24 | 52.24 | 0.69% | 1,853,822 |
| Jul 8, 2024 | 52.42 | 52.68 | 51.83 | 51.88 | 51.88 | -1.09% | 1,299,849 |
| Jul 5, 2024 | 51.95 | 52.63 | 51.61 | 52.45 | 52.45 | 1.22% | 1,598,533 |
| Jul 3, 2024 | 51.71 | 51.94 | 51.40 | 51.82 | 51.82 | 0.06% | 1,207,023 |
| Jul 2, 2024 | 51.01 | 51.86 | 50.88 | 51.79 | 51.79 | 1.79% | 4,399,979 |
| Jul 1, 2024 | 50.67 | 50.99 | 50.38 | 50.88 | 50.88 | -0.74% | 2,465,243 |
| Jun 28, 2024 | 50.96 | 51.26 | 50.59 | 51.26 | 50.81 | 0.89% | 4,369,371 |
| Jun 27, 2024 | 49.97 | 50.84 | 49.65 | 50.81 | 50.37 | 1.93% | 1,372,175 |
| Jun 26, 2024 | 49.49 | 50.10 | 49.49 | 49.85 | 49.41 | -0.08% | 3,124,550 |
| Jun 25, 2024 | 50.55 | 50.55 | 49.48 | 49.89 | 49.45 | -1.58% | 2,198,621 |
| Jun 24, 2024 | 50.45 | 50.90 | 50.19 | 50.69 | 50.25 | 0.54% | 2,851,046 |
| Jun 21, 2024 | 50.13 | 50.56 | 49.76 | 50.42 | 49.98 | 0.70% | 4,803,134 |
| Jun 20, 2024 | 50.08 | 50.44 | 49.97 | 50.07 | 49.63 | -0.38% | 1,454,382 |
| Jun 18, 2024 | 50.00 | 50.43 | 49.86 | 50.26 | 49.82 | 0.52% | 1,413,090 |
| Jun 17, 2024 | 49.64 | 50.03 | 49.34 | 50.00 | 49.56 | -0.20% | 1,901,292 |
| Jun 14, 2024 | 49.90 | 50.30 | 49.73 | 50.10 | 49.66 | 0.12% | 1,944,336 |
| Jun 13, 2024 | 49.68 | 50.36 | 49.35 | 50.04 | 49.60 | 1.05% | 1,692,396 |
| Jun 12, 2024 | 50.50 | 50.68 | 49.33 | 49.52 | 49.09 | -0.14% | 2,082,782 |
| Jun 11, 2024 | 49.51 | 49.87 | 49.37 | 49.59 | 49.16 | -0.62% | 2,054,683 |
| Jun 10, 2024 | 49.62 | 50.34 | 49.26 | 49.90 | 49.46 | 0.38% | 1,536,742 |
| Jun 7, 2024 | 49.30 | 49.87 | 49.06 | 49.71 | 49.27 | -0.26% | 1,489,669 |
| Jun 6, 2024 | 49.55 | 49.98 | 49.48 | 49.84 | 49.40 | 0.14% | 1,808,603 |
| Jun 5, 2024 | 49.93 | 50.14 | 49.59 | 49.77 | 49.33 | -0.46% | 2,122,489 |
| Jun 4, 2024 | 49.85 | 50.35 | 49.74 | 50.00 | 49.56 | -0.06% | 2,295,887 |
| Jun 3, 2024 | 50.16 | 50.49 | 49.74 | 50.03 | 49.59 | -0.46% | 3,321,845 |
| May 31, 2024 | 49.43 | 50.41 | 49.04 | 50.26 | 49.82 | 2.57% | 4,466,743 |
| May 30, 2024 | 47.87 | 49.06 | 47.58 | 49.00 | 48.57 | 3.35% | 4,201,851 |
| May 29, 2024 | 46.72 | 47.68 | 46.66 | 47.41 | 46.99 | 0.49% | 2,974,535 |
| May 28, 2024 | 47.88 | 48.06 | 47.08 | 47.18 | 46.77 | -0.67% | 1,299,832 |
| May 24, 2024 | 47.60 | 47.97 | 47.29 | 47.50 | 47.08 | 0.66% | 1,056,420 |
| May 23, 2024 | 48.59 | 48.60 | 47.17 | 47.19 | 46.78 | -2.64% | 1,658,030 |
| May 22, 2024 | 48.24 | 48.67 | 48.21 | 48.47 | 48.05 | 0.21% | 1,527,674 |
| May 21, 2024 | 48.59 | 48.98 | 48.23 | 48.37 | 47.95 | -0.74% | 1,309,408 |
| May 20, 2024 | 48.69 | 49.02 | 48.54 | 48.73 | 48.30 | -0.37% | 1,313,516 |
| May 17, 2024 | 48.88 | 49.10 | 48.51 | 48.91 | 48.48 | 0.41% | 1,368,773 |
| May 16, 2024 | 49.00 | 49.00 | 48.42 | 48.71 | 48.28 | - | 3,767,175 |
| May 15, 2024 | 48.47 | 48.89 | 48.15 | 48.71 | 48.28 | 1.56% | 2,959,198 |
| May 14, 2024 | 47.98 | 48.16 | 47.50 | 47.96 | 47.54 | 0.74% | 1,647,362 |
| May 13, 2024 | 47.73 | 47.80 | 47.25 | 47.61 | 47.19 | 0.11% | 1,151,597 |
| May 10, 2024 | 47.67 | 47.89 | 47.38 | 47.56 | 47.14 | 0.02% | 1,148,974 |
| May 9, 2024 | 47.70 | 47.70 | 47.15 | 47.55 | 47.13 | 0.23% | 1,930,781 |
| May 8, 2024 | 47.11 | 47.66 | 46.82 | 47.44 | 47.02 | 0.66% | 2,637,420 |
| May 7, 2024 | 47.25 | 47.48 | 46.99 | 47.13 | 46.72 | 0.17% | 1,726,498 |
| May 6, 2024 | 47.09 | 47.13 | 46.53 | 47.05 | 46.64 | 0.56% | 2,381,312 |