Canada markets open in 1 hour 43 minutes

Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.20+0.79 (+1.91%)
At close: 04:04PM EDT
42.49 +0.29 (+0.69%)
After hours: 06:07PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202341.8042.5141.6642.2042.202,017,500
Sept 27, 202341.9342.5241.3141.4141.411,766,100
Sept 26, 202342.0542.3141.4741.7041.701,430,100
Sept 25, 202342.4242.6642.1142.4542.451,501,600
Sept 22, 202342.9443.3742.5642.5642.561,861,000
Sept 21, 202343.6743.9142.9042.9242.921,817,300
Sept 20, 202343.4544.4243.3243.9843.981,775,000
Sept 19, 202343.6943.8643.3243.4543.451,457,000
Sept 18, 202344.6544.7043.6343.6943.691,522,500
Sept 15, 202344.0444.6543.8744.6244.624,038,100
Sept 14, 202343.4044.5143.1944.3744.372,713,200
Sept 13, 202343.5343.6742.7942.8342.832,731,500
Sept 12, 202342.9743.5242.5943.2943.292,435,000
Sept 11, 202342.4343.1542.3643.0243.022,295,600
Sept 08, 202342.6042.7442.0942.3842.382,179,200
Sept 07, 202342.6243.0042.3642.5942.591,597,000
Sept 06, 202342.2242.6841.8442.6442.641,771,100
Sept 05, 202343.0243.3042.0842.2542.252,098,200
Sept 01, 202343.9144.0542.8543.0843.082,281,300
Aug 31, 202343.8844.1543.6443.6843.682,804,300
Aug 30, 202343.5543.9443.3443.9243.922,201,200
Aug 29, 202343.4343.6643.0843.5543.552,693,900
Aug 28, 202343.1743.6143.1643.3843.381,395,300
Aug 25, 202343.5043.5042.8443.0643.061,982,100
Aug 24, 202343.3244.1643.2043.3043.302,144,800
Aug 23, 202342.1643.3842.0243.2843.282,937,100
Aug 22, 202341.8542.0841.5641.9441.942,272,500
Aug 21, 202341.8542.0641.3141.6441.641,994,300
Aug 18, 202341.6242.1141.5541.9641.962,829,500
Aug 17, 202341.8142.4041.5842.0042.002,273,300
Aug 16, 202342.0042.3441.4141.6041.603,775,500
Aug 15, 202342.3842.6242.0342.0842.082,025,000
Aug 14, 202342.6542.8342.2242.8042.802,544,300
Aug 11, 202342.8543.1242.6442.8142.813,272,700
Aug 10, 202344.7044.8643.3743.5643.562,961,400
Aug 09, 202345.0645.1844.4144.5144.513,048,300
Aug 08, 202344.9645.8344.8045.4945.492,964,700
Aug 07, 202344.9846.0144.9645.5945.592,632,200
Aug 04, 202347.0047.0044.7844.9344.935,093,700
Aug 03, 202348.2248.2547.3248.2248.221,858,900
Aug 02, 202348.4648.6247.9648.4848.481,368,400
Aug 01, 202348.4748.8948.2848.5748.572,041,000
Jul 31, 202348.3548.8748.0048.5248.521,443,900
Jul 28, 202348.3448.5447.8448.1348.131,170,400
Jul 27, 202349.0249.4647.8648.0048.001,234,800
Jul 26, 202349.1249.6048.6548.8748.871,242,600
Jul 25, 202349.6949.9349.2649.2949.291,555,000
Jul 24, 202349.5049.8649.2049.6849.681,276,600
Jul 21, 202349.7950.0549.5349.5349.531,583,500
Jul 20, 202348.2949.7147.8849.6949.692,192,300
Jul 19, 202348.1848.3147.6448.2148.211,322,200
Jul 18, 202347.9548.0947.0947.6047.601,262,000
Jul 17, 202348.0248.4947.6947.9147.911,535,800
Jul 14, 202348.2448.3947.8948.0748.071,362,600
Jul 13, 202348.2648.5648.0048.5248.521,853,400
Jul 12, 202349.4849.5048.2848.3148.312,233,800
Jul 11, 202348.2348.8047.9948.7948.791,132,700
Jul 10, 202347.7448.0647.4147.9747.971,729,600
Jul 07, 202347.8048.4047.7347.9047.901,746,800
Jul 06, 202348.1048.3247.2548.1848.183,433,100
Jul 05, 202348.0349.2347.6148.7848.783,254,600
Jul 03, 202347.1648.4447.0448.2648.261,308,000
Jun 30, 202347.6847.6846.7947.2747.273,241,800
Jun 30, 20230.45 Dividend
Jun 29, 202346.2747.6346.1847.6247.172,412,200
Jun 28, 202346.7246.7846.2146.5846.141,778,600
Jun 27, 202346.1947.1845.7746.9646.523,018,200
Jun 26, 202344.7445.9044.5245.8745.441,981,300
Jun 23, 202344.9045.2644.3444.4744.053,584,400
Jun 22, 202345.1045.2244.0144.4944.071,843,500
Jun 21, 202345.1645.1644.5644.9644.542,168,600
Jun 20, 202345.8246.0845.0845.4244.991,597,000
Jun 16, 202346.3247.0045.9746.0845.643,006,300
Jun 15, 202346.3246.3245.5946.1345.692,378,100
Jun 14, 202346.1446.7545.9546.3245.882,378,000
Jun 13, 202345.8746.4945.7445.9145.481,594,700
Jun 12, 202346.0046.4845.4346.0745.632,743,100
Jun 09, 202344.4945.7744.3445.7245.295,630,000
Jun 08, 202345.0745.8844.4744.7444.325,539,500
Jun 07, 202345.7346.5145.1846.3945.951,674,000
Jun 06, 202345.0445.5444.8945.3344.901,554,900
Jun 05, 202345.2345.2544.5444.6644.241,235,800
Jun 02, 202344.4445.4544.2445.2944.862,130,400
Jun 01, 202343.2343.9542.7643.5343.122,563,200
May 31, 202343.3643.5842.8043.1442.7313,172,200
May 30, 202343.0043.5542.7443.1542.741,834,700
May 26, 202342.9542.9641.9542.8842.471,513,300
May 25, 202342.7643.1742.1142.8142.412,226,000
May 24, 202344.3944.6442.7642.8642.451,662,600
May 23, 202344.3945.1144.2544.5044.081,846,400
May 22, 202344.7244.8444.1544.4143.991,789,500
May 19, 202345.4345.4644.3044.7744.351,399,300
May 18, 202345.4845.8444.8545.0544.621,621,100
May 17, 202345.7045.9045.2545.8445.411,594,700
May 16, 202347.1847.1945.6045.6345.201,259,200
May 15, 202346.7447.3346.4847.1846.731,535,200
May 12, 202346.7146.7846.2746.4946.051,288,600
May 11, 202346.7947.0446.2746.7046.262,513,500
May 10, 202347.3147.4546.0047.0446.602,033,200
May 09, 202347.7048.8346.0646.8646.422,787,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...