Ventas, Inc. (VTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 65.34 | 65.65 | 64.76 | 65.06 | 65.06 | 2,031,500 |
| Sept 12, 2024 | 65.17 | 65.54 | 64.49 | 65.00 | 65.00 | 1,925,900 |
| Sept 11, 2024 | 64.42 | 65.44 | 64.35 | 65.33 | 65.33 | 2,507,000 |
| Sept 10, 2024 | 64.33 | 65.04 | 63.90 | 64.97 | 64.97 | 2,393,500 |
| Sept 09, 2024 | 62.87 | 64.44 | 62.86 | 64.16 | 64.16 | 4,992,300 |
| Sept 06, 2024 | 62.82 | 63.14 | 62.24 | 62.86 | 62.86 | 2,490,100 |
| Sept 05, 2024 | 63.18 | 63.46 | 62.49 | 62.82 | 62.82 | 2,506,400 |
| Sept 04, 2024 | 62.49 | 63.20 | 62.13 | 62.55 | 62.55 | 3,133,000 |
| Sept 03, 2024 | 61.76 | 62.47 | 61.50 | 62.44 | 62.44 | 4,489,900 |
| Aug 30, 2024 | 61.40 | 62.31 | 61.29 | 62.11 | 62.11 | 3,557,000 |
| Aug 29, 2024 | 60.98 | 61.31 | 60.50 | 61.12 | 61.12 | 2,476,300 |
| Aug 28, 2024 | 60.32 | 61.35 | 60.13 | 61.17 | 61.17 | 2,453,000 |
| Aug 27, 2024 | 59.44 | 60.31 | 59.22 | 60.28 | 60.28 | 2,618,500 |
| Aug 26, 2024 | 59.83 | 60.07 | 59.54 | 59.86 | 59.86 | 1,585,400 |
| Aug 23, 2024 | 59.24 | 59.86 | 59.15 | 59.58 | 59.58 | 1,879,700 |
| Aug 22, 2024 | 58.80 | 59.25 | 58.55 | 59.24 | 59.24 | 1,192,100 |
| Aug 21, 2024 | 59.05 | 59.10 | 58.46 | 58.79 | 58.79 | 1,202,800 |
| Aug 20, 2024 | 58.52 | 59.00 | 58.34 | 58.93 | 58.93 | 1,444,100 |
| Aug 19, 2024 | 58.41 | 58.83 | 58.30 | 58.41 | 58.41 | 1,218,000 |
| Aug 16, 2024 | 58.03 | 58.45 | 57.57 | 58.42 | 58.42 | 1,913,400 |
| Aug 15, 2024 | 58.33 | 58.89 | 57.60 | 58.04 | 58.04 | 2,136,900 |
| Aug 14, 2024 | 59.22 | 59.41 | 58.37 | 58.52 | 58.52 | 2,427,800 |
| Aug 13, 2024 | 59.29 | 59.82 | 59.09 | 59.28 | 59.28 | 2,865,600 |
| Aug 12, 2024 | 59.12 | 59.41 | 58.41 | 58.98 | 58.98 | 2,516,700 |
| Aug 09, 2024 | 59.29 | 59.50 | 58.47 | 59.37 | 59.37 | 3,422,500 |
| Aug 08, 2024 | 57.72 | 59.15 | 57.72 | 58.99 | 58.99 | 3,824,000 |
| Aug 07, 2024 | 57.23 | 58.96 | 57.04 | 57.80 | 57.80 | 4,248,500 |
| Aug 06, 2024 | 55.79 | 57.71 | 55.67 | 57.17 | 57.17 | 3,753,500 |
| Aug 05, 2024 | 55.42 | 57.16 | 55.24 | 55.67 | 55.67 | 3,182,200 |
| Aug 02, 2024 | 55.46 | 57.11 | 55.28 | 56.40 | 56.40 | 3,581,000 |
| Aug 01, 2024 | 54.96 | 55.54 | 54.68 | 55.30 | 55.30 | 2,665,500 |
| Jul 31, 2024 | 54.69 | 55.21 | 54.28 | 54.44 | 54.44 | 3,233,000 |
| Jul 30, 2024 | 54.66 | 55.15 | 54.46 | 54.86 | 54.86 | 2,274,700 |
| Jul 29, 2024 | 53.86 | 54.26 | 53.42 | 54.19 | 54.19 | 1,054,700 |
| Jul 26, 2024 | 53.59 | 53.98 | 53.09 | 53.75 | 53.75 | 1,370,400 |
| Jul 25, 2024 | 53.60 | 54.02 | 53.05 | 53.19 | 53.19 | 1,192,300 |
| Jul 24, 2024 | 53.62 | 54.51 | 53.43 | 53.53 | 53.53 | 1,639,900 |
| Jul 23, 2024 | 53.59 | 54.22 | 53.44 | 53.56 | 53.56 | 1,628,600 |
| Jul 22, 2024 | 53.29 | 53.72 | 52.79 | 53.67 | 53.67 | 1,449,400 |
| Jul 19, 2024 | 53.59 | 53.70 | 53.14 | 53.30 | 53.30 | 1,535,000 |
| Jul 18, 2024 | 53.36 | 53.98 | 53.02 | 53.21 | 53.21 | 1,125,700 |
| Jul 17, 2024 | 53.10 | 53.54 | 52.95 | 53.43 | 53.43 | 1,464,800 |
| Jul 16, 2024 | 52.87 | 53.15 | 52.58 | 53.10 | 53.10 | 1,539,000 |
| Jul 15, 2024 | 52.58 | 52.82 | 52.45 | 52.64 | 52.64 | 2,057,600 |
| Jul 12, 2024 | 53.16 | 53.16 | 52.27 | 52.46 | 52.46 | 1,998,500 |
| Jul 11, 2024 | 52.72 | 53.13 | 52.42 | 52.98 | 52.98 | 2,013,400 |
| Jul 10, 2024 | 52.36 | 52.40 | 51.67 | 52.11 | 52.11 | 1,494,300 |
| Jul 09, 2024 | 51.84 | 52.48 | 51.57 | 52.24 | 52.24 | 1,853,800 |
| Jul 08, 2024 | 52.42 | 52.68 | 51.83 | 51.88 | 51.88 | 1,299,700 |
| Jul 05, 2024 | 51.95 | 52.63 | 51.61 | 52.45 | 52.45 | 1,598,500 |
| Jul 03, 2024 | 51.71 | 51.94 | 51.40 | 51.82 | 51.82 | 1,207,000 |
| Jul 02, 2024 | 51.01 | 51.86 | 50.88 | 51.79 | 51.79 | 4,400,000 |
| Jul 01, 2024 | 50.67 | 50.99 | 50.38 | 50.88 | 50.88 | 2,465,200 |
| Jul 01, 2024 | 0.45 Dividend | |||||
| Jun 28, 2024 | 50.96 | 51.26 | 50.59 | 51.26 | 50.81 | 4,369,300 |
| Jun 27, 2024 | 49.97 | 50.84 | 49.65 | 50.81 | 50.36 | 1,372,100 |
| Jun 26, 2024 | 49.49 | 50.10 | 49.49 | 49.85 | 49.41 | 3,124,600 |
| Jun 25, 2024 | 50.55 | 50.55 | 49.48 | 49.89 | 49.45 | 2,198,600 |
| Jun 24, 2024 | 50.45 | 50.90 | 50.19 | 50.69 | 50.25 | 2,851,000 |
| Jun 21, 2024 | 50.13 | 50.56 | 49.76 | 50.42 | 49.98 | 4,803,100 |
| Jun 20, 2024 | 50.08 | 50.44 | 49.97 | 50.07 | 49.63 | 1,454,400 |
| Jun 18, 2024 | 50.00 | 50.43 | 49.86 | 50.26 | 49.82 | 1,413,100 |
| Jun 17, 2024 | 49.64 | 50.03 | 49.34 | 50.00 | 49.56 | 1,901,300 |
| Jun 14, 2024 | 49.90 | 50.30 | 49.73 | 50.10 | 49.66 | 1,944,300 |
| Jun 13, 2024 | 49.68 | 50.36 | 49.35 | 50.04 | 49.60 | 1,692,400 |
| Jun 12, 2024 | 50.50 | 50.68 | 49.33 | 49.52 | 49.09 | 2,082,800 |
| Jun 11, 2024 | 49.51 | 49.87 | 49.37 | 49.59 | 49.15 | 2,054,700 |
| Jun 10, 2024 | 49.62 | 50.34 | 49.26 | 49.90 | 49.46 | 1,536,700 |
| Jun 07, 2024 | 49.30 | 49.87 | 49.06 | 49.71 | 49.27 | 1,489,600 |
| Jun 06, 2024 | 49.55 | 49.98 | 49.48 | 49.84 | 49.40 | 1,808,600 |
| Jun 05, 2024 | 49.93 | 50.14 | 49.59 | 49.77 | 49.33 | 2,122,500 |
| Jun 04, 2024 | 49.85 | 50.35 | 49.74 | 50.00 | 49.56 | 2,295,900 |
| Jun 03, 2024 | 50.16 | 50.49 | 49.74 | 50.03 | 49.59 | 3,321,800 |
| May 31, 2024 | 49.43 | 50.41 | 49.04 | 50.26 | 49.82 | 4,466,700 |
| May 30, 2024 | 47.87 | 49.06 | 47.58 | 49.00 | 48.57 | 4,201,800 |
| May 29, 2024 | 46.72 | 47.68 | 46.66 | 47.41 | 46.99 | 2,974,500 |
| May 28, 2024 | 47.88 | 48.06 | 47.08 | 47.18 | 46.77 | 1,299,800 |
| May 24, 2024 | 47.60 | 47.97 | 47.29 | 47.50 | 47.08 | 1,056,400 |
| May 23, 2024 | 48.59 | 48.60 | 47.17 | 47.19 | 46.78 | 1,658,000 |
| May 22, 2024 | 48.24 | 48.67 | 48.21 | 48.47 | 48.04 | 1,527,700 |
| May 21, 2024 | 48.59 | 48.98 | 48.23 | 48.37 | 47.95 | 1,309,300 |
| May 20, 2024 | 48.69 | 49.02 | 48.54 | 48.73 | 48.30 | 1,313,500 |
| May 17, 2024 | 48.88 | 49.10 | 48.51 | 48.91 | 48.48 | 1,368,800 |
| May 16, 2024 | 49.00 | 49.00 | 48.42 | 48.71 | 48.28 | 3,767,200 |
| May 15, 2024 | 48.47 | 48.89 | 48.15 | 48.71 | 48.28 | 2,959,200 |
| May 14, 2024 | 47.98 | 48.16 | 47.50 | 47.96 | 47.54 | 1,647,400 |
| May 13, 2024 | 47.73 | 47.80 | 47.25 | 47.61 | 47.19 | 1,151,600 |
| May 10, 2024 | 47.67 | 47.89 | 47.38 | 47.56 | 47.14 | 1,149,000 |
| May 09, 2024 | 47.70 | 47.70 | 47.15 | 47.55 | 47.13 | 1,930,800 |
| May 08, 2024 | 47.11 | 47.66 | 46.82 | 47.44 | 47.02 | 2,637,400 |
| May 07, 2024 | 47.25 | 47.48 | 46.99 | 47.13 | 46.72 | 1,726,500 |
| May 06, 2024 | 47.09 | 47.13 | 46.53 | 47.05 | 46.64 | 2,381,300 |
| May 03, 2024 | 46.73 | 46.98 | 45.95 | 46.79 | 46.38 | 3,167,600 |
| May 02, 2024 | 46.00 | 46.92 | 44.40 | 46.22 | 45.81 | 3,859,300 |
| May 01, 2024 | 44.04 | 44.71 | 43.64 | 43.81 | 43.43 | 2,949,700 |
| Apr 30, 2024 | 44.43 | 45.17 | 44.13 | 44.28 | 43.89 | 2,740,800 |
| Apr 29, 2024 | 44.36 | 44.76 | 44.21 | 44.67 | 44.28 | 1,919,600 |
| Apr 26, 2024 | 43.34 | 44.25 | 43.34 | 44.00 | 43.61 | 1,899,100 |
| Apr 25, 2024 | 43.48 | 43.58 | 43.11 | 43.36 | 42.98 | 1,162,300 |
| Apr 24, 2024 | 43.09 | 43.78 | 42.88 | 43.61 | 43.23 | 1,490,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.