Canada markets open in 2 hours 2 minutes

Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.47+0.10 (+0.21%)
At close: 04:00PM EDT
48.47 0.00 (0.00%)
Pre-Market: 07:03AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202448.2448.6748.2148.4748.471,527,700
May 21, 202448.5948.9848.2348.3748.371,309,300
May 20, 202448.6949.0248.5448.7348.731,313,500
May 17, 202448.8849.1048.5148.9148.911,368,800
May 16, 202449.0049.0048.4248.7148.713,767,200
May 15, 202448.4748.8948.1548.7148.712,959,200
May 14, 202447.9848.1647.5047.9647.961,647,400
May 13, 202447.7347.8047.2547.6147.611,151,600
May 10, 202447.6747.8947.3847.5647.561,149,000
May 09, 202447.7047.7047.1547.5547.551,930,800
May 08, 202447.1147.6646.8247.4447.442,637,400
May 07, 202447.2547.4846.9947.1347.131,726,500
May 06, 202447.0947.1346.5347.0547.052,381,300
May 03, 202446.7346.9845.9546.7946.793,167,600
May 02, 202446.0046.9244.4046.2246.223,859,300
May 01, 202444.0444.7143.6443.8143.812,949,700
Apr 30, 202444.4345.1744.1344.2844.282,740,800
Apr 29, 202444.3644.7644.2144.6744.671,919,600
Apr 26, 202443.3444.2543.3444.0044.001,899,100
Apr 25, 202443.4843.5843.1143.3643.361,162,300
Apr 24, 202443.0943.7842.8843.6143.611,490,800
Apr 23, 202443.2243.6843.0843.5643.562,605,800
Apr 22, 202443.1943.2542.6643.1343.131,434,300
Apr 19, 202442.8343.3742.7243.1343.131,690,500
Apr 18, 202442.3442.8442.0542.6442.641,860,700
Apr 17, 202441.7442.8341.7042.2342.231,645,600
Apr 16, 202442.0242.1641.4541.6841.681,577,700
Apr 15, 202443.1743.2141.9042.2442.241,335,300
Apr 12, 202443.0443.0842.5942.8342.831,880,800
Apr 11, 202442.6843.5142.4743.1743.172,355,700
Apr 10, 202442.8143.0041.8842.4042.401,727,700
Apr 09, 202443.5844.0343.3044.0144.012,216,400
Apr 08, 202443.1843.5842.8543.4943.492,116,900
Apr 05, 202442.4943.1342.4343.0943.091,745,000
Apr 04, 202443.5643.6742.4842.6642.663,704,500
Apr 03, 202442.7043.4442.6043.1943.192,291,900
Apr 02, 202442.6243.2242.4742.7542.753,064,800
Apr 01, 202443.7043.7042.8542.8642.862,554,200
Mar 28, 202443.4643.9043.3543.5443.543,012,300
Mar 28, 20240.45 Dividend
Mar 27, 202442.7443.6542.5243.6343.182,673,100
Mar 26, 202442.7942.9142.3542.3541.911,514,200
Mar 25, 202443.6843.6842.6442.6542.211,711,700
Mar 22, 202444.0044.1043.1143.3642.913,677,600
Mar 21, 202443.8643.9943.2543.9143.463,573,500
Mar 20, 202443.0643.6842.8043.6743.222,193,300
Mar 19, 202442.7243.4442.3943.3842.932,434,100
Mar 18, 202443.0443.1642.4042.7742.333,016,100
Mar 15, 202441.9242.6741.9242.4842.044,504,100
Mar 14, 202443.0443.3342.3442.5942.152,470,000
Mar 13, 202443.7043.9643.2143.4042.952,196,700
Mar 12, 202444.3244.3243.3243.6343.182,160,100
Mar 11, 202444.3944.6544.0444.5344.071,768,100
Mar 08, 202443.7844.5243.7544.4243.962,417,500
Mar 07, 202443.7043.9143.2043.5443.091,655,900
Mar 06, 202443.4143.5142.9743.4442.991,756,100
Mar 05, 202443.9844.1842.9342.9742.533,226,000
Mar 04, 202443.8144.4743.2544.1043.653,212,000
Mar 01, 202442.3044.1042.2444.0043.552,969,100
Feb 29, 202442.8543.0041.9842.2941.855,408,300
Feb 28, 202442.4343.0242.1342.4842.043,048,400
Feb 27, 202443.2443.2442.5442.6442.202,008,600
Feb 26, 202443.7144.0942.9542.9742.532,085,000
Feb 23, 202444.1044.5443.8044.1643.701,892,400
Feb 22, 202444.1144.2943.6044.0943.641,676,100
Feb 21, 202443.0544.1742.7844.0843.632,499,900
Feb 20, 202443.5044.0542.6943.0442.603,189,900
Feb 16, 202443.7344.4543.5143.7643.312,899,700
Feb 15, 202443.3044.5043.0344.2143.755,721,700
Feb 14, 202444.6846.1544.6845.6145.146,006,800
Feb 13, 202444.2244.4843.6044.4744.012,580,400
Feb 12, 202445.5945.8045.1545.2844.811,865,500
Feb 09, 202445.3645.6844.9945.5345.061,706,100
Feb 08, 202444.9345.8544.9345.5245.051,921,200
Feb 07, 202445.2645.5044.7045.0944.623,256,400
Feb 06, 202444.6645.5644.6545.1044.632,257,000
Feb 05, 202445.6745.6744.7344.7944.332,117,200
Feb 02, 202446.4946.7345.5846.3645.881,827,900
Feb 01, 202446.2447.2346.0447.2346.742,326,300
Jan 31, 202447.4047.4446.3846.3945.912,715,400
Jan 30, 202448.0948.0946.9747.0046.522,105,300
Jan 29, 202447.3548.1347.1548.0947.591,762,900
Jan 26, 202447.6347.8647.3047.4046.911,488,500
Jan 25, 202448.2448.4947.1047.4446.951,599,000
Jan 24, 202448.3248.3247.2147.5547.061,865,500
Jan 23, 202448.5548.9147.4347.6847.191,070,900
Jan 22, 202448.3148.7748.0748.4447.941,915,400
Jan 19, 202447.9048.2747.2548.0547.551,509,300
Jan 18, 202447.9548.5147.4947.6047.111,663,600
Jan 17, 202448.7549.4347.0848.0247.522,492,700
Jan 16, 202449.4450.0049.2649.3548.842,333,800
Jan 12, 202448.4249.1548.1049.1148.601,681,700
Jan 11, 202448.9749.2947.7347.9247.432,421,400
Jan 10, 202448.2648.9247.7948.6548.152,446,800
Jan 09, 202448.6848.6847.9048.2347.732,065,100
Jan 08, 202448.4348.9048.3748.7148.212,904,600
Jan 05, 202448.9749.6648.3748.6848.182,681,500
Jan 04, 202449.6550.0349.1349.2648.752,490,100
Jan 03, 202450.1350.2349.5649.6549.141,585,500
Jan 02, 202449.9450.6149.4050.5750.051,931,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...