Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
63.93
+0.98 (1.56%)
Oct 14, 2024, 4:00 PM EDT - Market closed

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202462.8864.1362.6363.9363.931.56%1,701,992
Oct 11, 202462.1763.0261.9662.9562.952.24%1,476,964
Oct 10, 202462.6162.7361.3661.5761.57-1.80%2,160,092
Oct 9, 202462.3862.7961.8962.7062.700.51%1,557,392
Oct 8, 202463.0263.0362.1662.3862.38-0.38%1,692,712
Oct 7, 202462.1463.1361.9362.6262.620.14%2,543,456
Oct 4, 202462.1362.6061.7262.5362.53-0.06%2,446,606
Oct 3, 202463.0963.7562.5462.5762.57-1.06%3,061,134
Oct 2, 202463.4063.8363.0963.2463.24-1.02%1,991,731
Oct 1, 202464.1564.1763.3863.8963.89-0.37%2,692,259
Sep 30, 202463.4664.4663.3664.1363.680.45%4,141,507
Sep 27, 202464.2364.3963.7263.8463.390.02%3,311,875
Sep 26, 202464.6764.6763.2363.8363.38-1.63%4,166,925
Sep 25, 202464.2564.9364.1464.8964.441.45%1,628,546
Sep 24, 202463.4464.4763.3263.9663.51-0.39%3,194,675
Sep 23, 202462.6464.2362.6164.2163.763.28%2,767,154
Sep 20, 202462.3362.9761.9962.1761.74-0.05%7,075,908
Sep 19, 202464.2364.3162.0362.2061.77-3.13%5,167,366
Sep 18, 202464.6064.9463.9164.2163.76-0.34%2,490,535
Sep 17, 202464.8665.0963.9564.4363.98-0.42%3,873,026
Sep 16, 202465.4065.4764.0964.7064.25-0.55%2,601,072
Sep 13, 202465.3465.6564.7665.0664.610.09%2,031,576
Sep 12, 202465.1765.5464.4965.0064.55-0.51%1,925,935
Sep 11, 202464.4265.4464.3565.3364.870.55%2,506,967
Sep 10, 202464.3365.0463.9064.9764.521.26%2,393,491
Sep 9, 202462.8764.4462.8664.1663.712.07%4,992,256
Sep 6, 202462.8263.1462.2462.8662.420.06%2,490,244
Sep 5, 202463.1863.4662.4962.8262.380.43%2,506,448
Sep 4, 202462.4963.2062.1362.5562.110.18%2,598,875
Sep 3, 202461.7662.4761.5062.4462.000.53%4,489,903
Aug 30, 202461.4062.3161.2962.1161.681.62%3,557,201
Aug 29, 202460.9861.3160.5061.1260.69-0.08%2,476,311
Aug 28, 202460.3261.3560.1361.1760.741.48%2,453,057
Aug 27, 202459.4460.3159.2260.2859.860.70%2,618,512
Aug 26, 202459.8360.0759.5459.8659.440.47%1,585,377
Aug 23, 202459.2459.8659.1559.5859.160.57%1,879,828
Aug 22, 202458.8059.2558.5559.2458.830.77%1,192,087
Aug 21, 202459.0559.1058.4658.7958.38-0.24%1,202,836
Aug 20, 202458.5259.0058.3458.9358.520.89%1,444,260
Aug 19, 202458.4158.8358.3058.4158.00-0.02%1,218,026
Aug 16, 202458.0358.4557.5758.4258.010.65%1,913,382
Aug 15, 202458.3358.8957.6058.0457.63-0.82%2,136,870
Aug 14, 202459.2259.4158.3758.5258.11-1.28%2,427,773
Aug 13, 202459.2959.8259.0959.2858.870.51%2,865,710
Aug 12, 202459.1259.4158.4158.9858.57-0.66%2,516,703
Aug 9, 202459.2959.5058.4759.3758.960.64%3,422,540
Aug 8, 202457.7259.1557.7258.9958.582.06%3,824,050
Aug 7, 202457.2358.9657.0457.8057.401.10%4,248,556
Aug 6, 202455.7957.7155.6757.1756.772.69%3,753,487
Aug 5, 202455.4257.1655.2455.6755.28-1.29%3,182,311
Aug 2, 202455.4657.1155.2856.4056.011.99%3,581,050
Aug 1, 202454.9655.5454.6855.3054.911.58%2,665,515
Jul 31, 202454.6955.2154.2854.4454.06-0.77%3,232,993
Jul 30, 202454.6655.1554.4654.8654.481.24%2,274,738
Jul 29, 202453.8654.2653.4254.1953.810.82%1,054,676
Jul 26, 202453.5953.9853.0953.7553.371.05%1,370,416
Jul 25, 202453.6054.0253.0553.1952.82-0.64%1,192,459
Jul 24, 202453.6254.5153.4353.5353.16-0.06%1,639,918
Jul 23, 202453.5954.2253.4453.5653.19-0.20%1,628,601
Jul 22, 202453.2953.7252.7953.6753.300.69%1,449,451
Jul 19, 202453.5953.7053.1453.3052.930.17%1,534,968
Jul 18, 202453.3653.9853.0253.2152.84-0.41%1,125,764
Jul 17, 202453.1053.5452.9553.4353.060.62%1,464,835
Jul 16, 202452.8753.1552.5853.1052.730.87%1,539,039
Jul 15, 202452.5852.8252.4552.6452.270.34%2,057,823
Jul 12, 202453.1653.1652.2752.4652.09-0.98%1,998,517
Jul 11, 202452.7253.1352.4252.9852.611.67%2,013,526
Jul 10, 202452.3652.4051.6752.1151.75-0.25%1,494,302
Jul 9, 202451.8452.4851.5752.2451.880.69%1,853,822
Jul 8, 202452.4252.6851.8351.8851.52-1.09%1,299,849
Jul 5, 202451.9552.6351.6152.4552.081.22%1,598,533
Jul 3, 202451.7151.9451.4051.8251.460.06%1,207,023
Jul 2, 202451.0151.8650.8851.7951.431.79%4,399,979
Jul 1, 202450.6750.9950.3850.8850.52-0.74%2,465,243
Jun 28, 202450.9651.2650.5951.2650.460.89%4,369,371
Jun 27, 202449.9750.8449.6550.8150.011.93%1,372,175
Jun 26, 202449.4950.1049.4949.8549.07-0.08%3,124,550
Jun 25, 202450.5550.5549.4849.8949.11-1.58%2,198,621
Jun 24, 202450.4550.9050.1950.6949.890.54%2,851,046
Jun 21, 202450.1350.5649.7650.4249.630.70%4,803,134
Jun 20, 202450.0850.4449.9750.0749.28-0.38%1,454,382
Jun 18, 202450.0050.4349.8650.2649.470.52%1,413,090
Jun 17, 202449.6450.0349.3450.0049.22-0.20%1,901,292
Jun 14, 202449.9050.3049.7350.1049.310.12%1,944,336
Jun 13, 202449.6850.3649.3550.0449.251.05%1,692,396
Jun 12, 202450.5050.6849.3349.5248.74-0.14%2,082,782
Jun 11, 202449.5149.8749.3749.5948.81-0.62%2,054,683
Jun 10, 202449.6250.3449.2649.9049.120.38%1,536,742
Jun 7, 202449.3049.8749.0649.7148.93-0.26%1,489,669
Jun 6, 202449.5549.9849.4849.8449.060.14%1,808,603
Jun 5, 202449.9350.1449.5949.7748.99-0.46%2,122,489
Jun 4, 202449.8550.3549.7450.0049.22-0.06%2,295,887
Jun 3, 202450.1650.4949.7450.0349.25-0.46%3,321,845
May 31, 202449.4350.4149.0450.2649.472.57%4,466,743
May 30, 202447.8749.0647.5849.0048.233.35%4,201,851
May 29, 202446.7247.6846.6647.4146.670.49%2,974,535
May 28, 202447.8848.0647.0847.1846.44-0.67%1,299,832
May 24, 202447.6047.9747.2947.5046.750.66%1,056,420
May 23, 202448.5948.6047.1747.1946.45-2.64%1,658,030
May 22, 202448.2448.6748.2148.4747.710.21%1,527,674