Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

42.37

+0.68

(+1.63%)

At close: 04:03PM EDT

42.65

+0.28

(+0.66%)

After hours:

06:21PM EDT

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	41.58	42.46	41.41	42.37	42.37	1,984,300
Mar 23, 2023	42.00	42.52	41.54	41.69	41.69	2,261,200
Mar 22, 2023	43.63	43.87	41.83	41.85	41.85	2,559,000
Mar 21, 2023	44.68	44.76	43.61	43.90	43.90	2,102,100
Mar 20, 2023	44.45	44.80	44.08	44.21	44.21	2,250,300
Mar 17, 2023	45.83	46.22	44.19	44.24	44.24	4,334,900
Mar 16, 2023	45.64	46.13	45.11	46.03	46.03	2,294,300
Mar 15, 2023	45.51	46.39	45.05	46.15	46.15	2,798,300
Mar 14, 2023	45.77	46.36	45.21	46.14	46.14	2,886,300
Mar 13, 2023	44.31	45.37	44.11	44.92	44.92	2,983,100
Mar 10, 2023	46.57	46.79	44.50	44.66	44.66	3,397,400
Mar 09, 2023	47.93	47.99	46.58	46.60	46.60	1,712,000
Mar 08, 2023	47.50	48.57	47.49	47.99	47.99	1,675,300
Mar 07, 2023	48.83	48.88	47.38	47.50	47.50	1,672,200
Mar 06, 2023	48.73	49.02	48.57	48.88	48.88	1,597,000
Mar 03, 2023	48.34	48.89	48.12	48.51	48.51	1,704,400
Mar 02, 2023	47.03	48.12	47.03	47.88	47.88	2,306,900
Mar 01, 2023	48.33	48.63	46.79	47.54	47.54	3,271,500
Feb 28, 2023	49.43	49.55	48.60	48.65	48.65	3,760,500
Feb 27, 2023	50.31	50.56	48.91	49.33	49.33	2,119,800
Feb 24, 2023	49.89	50.10	49.13	49.69	49.69	1,822,700
Feb 23, 2023	49.83	50.59	49.72	50.50	50.50	2,483,100
Feb 22, 2023	50.27	50.65	49.29	49.54	49.54	1,929,500
Feb 21, 2023	50.01	50.25	49.62	49.98	49.98	1,663,800
Feb 17, 2023	50.86	50.96	50.10	50.46	50.46	1,514,500
Feb 16, 2023	50.08	51.10	49.43	50.90	50.90	1,689,300
Feb 15, 2023	50.26	50.62	50.07	50.53	50.53	1,240,100
Feb 14, 2023	51.07	51.29	50.67	50.84	50.84	1,281,200
Feb 13, 2023	50.75	51.84	50.69	51.21	51.21	1,789,600
Feb 10, 2023	49.92	51.19	49.33	50.99	50.99	2,493,700
Feb 09, 2023	51.99	52.25	50.38	50.55	50.55	2,886,400
Feb 08, 2023	51.50	51.94	51.24	51.88	51.88	1,798,700
Feb 07, 2023	51.62	52.00	51.05	51.50	51.50	2,862,300
Feb 06, 2023	51.98	51.98	51.17	51.87	51.87	1,494,400
Feb 03, 2023	52.27	52.63	51.60	52.60	52.60	1,698,600
Feb 02, 2023	52.16	53.15	52.01	53.00	53.00	1,831,900
Feb 01, 2023	51.63	52.01	50.71	51.66	51.66	1,590,300
Jan 31, 2023	51.53	51.98	51.00	51.81	51.81	3,041,200
Jan 30, 2023	51.36	51.62	50.94	51.28	51.28	1,571,300
Jan 27, 2023	50.72	51.88	50.72	51.62	51.62	2,027,200
Jan 26, 2023	50.91	51.16	50.15	50.75	50.75	1,644,000
Jan 25, 2023	50.60	50.91	50.22	50.81	50.81	2,129,600
Jan 24, 2023	50.61	51.15	50.38	51.00	51.00	1,512,400
Jan 23, 2023	49.00	50.78	48.74	50.69	50.69	1,696,800
Jan 20, 2023	48.46	49.32	48.11	49.28	49.28	2,142,800
Jan 19, 2023	48.56	48.97	48.20	48.36	48.36	2,496,100
Jan 18, 2023	49.27	49.51	48.67	48.81	48.81	2,237,900
Jan 17, 2023	48.66	49.34	48.41	49.09	49.09	2,015,700
Jan 13, 2023	49.17	49.69	48.78	48.99	48.99	2,259,800
Jan 12, 2023	49.41	50.10	48.96	49.76	49.76	1,540,800
Jan 11, 2023	48.09	49.26	48.09	49.08	49.08	2,088,700
Jan 10, 2023	47.55	47.97	47.27	47.79	47.79	1,306,900
Jan 09, 2023	47.88	48.36	47.72	47.81	47.81	1,502,300
Jan 06, 2023	46.91	48.16	46.81	47.82	47.82	1,619,500
Jan 05, 2023	46.36	46.88	45.54	46.76	46.76	1,479,700
Jan 04, 2023	45.84	47.64	45.64	47.03	47.03	1,937,800
Jan 03, 2023	46.10	46.18	44.74	45.37	45.37	2,252,600
Dec 30, 2022	44.89	45.20	44.43	45.05	45.05	1,450,800
Dec 30, 2022	0.45 Dividend
Dec 29, 2022	45.06	45.70	44.88	45.56	45.11	1,578,200
Dec 28, 2022	45.90	46.20	44.72	44.81	44.37	1,502,100
Dec 27, 2022	45.55	46.06	45.31	45.82	45.37	2,346,300
Dec 23, 2022	45.12	45.51	44.66	45.49	45.04	938,100
Dec 22, 2022	44.49	45.29	44.19	45.26	44.81	1,460,200
Dec 21, 2022	45.06	45.74	44.65	44.84	44.40	1,464,600
Dec 20, 2022	44.27	44.92	43.97	44.66	44.22	1,856,600
Dec 19, 2022	44.36	44.81	44.07	44.55	44.11	2,070,300
Dec 16, 2022	45.54	45.75	43.80	44.65	44.21	4,824,500
Dec 15, 2022	46.01	47.04	45.69	46.28	45.82	2,783,500
Dec 14, 2022	46.04	46.99	45.90	46.47	46.01	2,120,600
Dec 13, 2022	47.59	47.67	45.93	46.29	45.83	3,874,800
Dec 12, 2022	45.48	45.88	45.01	45.87	45.42	2,533,700
Dec 09, 2022	45.17	45.89	45.01	45.43	44.98	1,883,900
Dec 08, 2022	44.14	45.56	44.03	45.14	44.69	2,229,600
Dec 07, 2022	44.79	45.00	43.41	43.82	43.39	2,475,100
Dec 06, 2022	45.48	45.64	44.70	45.03	44.59	2,264,500
Dec 05, 2022	45.90	46.02	45.32	45.46	45.01	1,931,300
Dec 02, 2022	45.95	46.79	45.66	46.24	45.78	1,803,400
Dec 01, 2022	46.64	47.48	45.92	46.37	45.91	2,251,500
Nov 30, 2022	45.22	46.64	44.98	46.53	46.07	4,291,800
Nov 29, 2022	44.44	45.59	44.27	45.40	44.95	1,721,300
Nov 28, 2022	45.27	45.47	44.00	44.18	43.74	2,271,700
Nov 25, 2022	45.03	45.73	44.83	45.49	45.04	915,800
Nov 23, 2022	44.30	44.95	44.27	44.92	44.48	1,139,700
Nov 22, 2022	44.09	44.90	43.82	44.68	44.24	3,956,200
Nov 21, 2022	43.90	44.17	43.52	44.08	43.64	1,829,700
Nov 18, 2022	44.07	44.18	43.15	44.07	43.63	1,254,200
Nov 17, 2022	43.15	43.48	42.78	43.35	42.92	1,592,500
Nov 16, 2022	44.73	44.80	43.63	43.74	43.31	1,825,000
Nov 15, 2022	45.50	45.75	44.47	44.93	44.49	2,369,700
Nov 14, 2022	44.94	45.61	44.70	44.77	44.33	2,537,900
Nov 11, 2022	45.05	45.69	44.85	45.31	44.86	2,248,200
Nov 10, 2022	43.32	44.98	43.08	44.86	44.42	2,629,500
Nov 09, 2022	41.95	43.47	41.67	41.75	41.34	2,763,100
Nov 08, 2022	40.91	43.24	40.91	42.22	41.80	4,778,700
Nov 07, 2022	39.78	42.17	39.68	40.61	40.21	3,481,300
Nov 04, 2022	36.75	39.67	36.75	39.49	39.10	3,775,800
Nov 03, 2022	36.77	37.41	35.89	37.00	36.63	3,403,800
Nov 02, 2022	38.50	38.76	37.33	37.37	37.00	2,517,300
Nov 01, 2022	38.90	39.24	38.29	38.41	38.03	2,274,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7294+0.0018(+0.25%)

CRUDE OIL70.03+0.77(+1.11%)

Bitcoin CAD38,313.27+351.37(+0.93%)

Ventas, Inc. (VTR)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7294
+0.0018(+0.25%)

CRUDE OIL
70.03
+0.77(+1.11%)

Bitcoin CAD
38,313.27
+351.37(+0.93%)