Canada markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.56+0.89 (+1.79%)
At close: 04:04PM EDT
50.56 0.00 (0.00%)
After hours: 04:27PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202249.8150.6349.4950.5650.561,679,500
Aug 08, 202249.5350.0849.0549.6749.671,680,700
Aug 05, 202249.7650.5948.2148.9548.952,781,700
Aug 04, 202251.5751.7050.4850.8750.871,893,600
Aug 03, 202252.3252.7051.5351.5651.561,442,500
Aug 02, 202253.0753.3852.0752.1652.161,431,400
Aug 01, 202253.6053.9453.2653.2953.291,443,000
Jul 29, 202253.3654.1152.8453.7853.784,192,100
Jul 28, 202252.5553.3752.3453.3253.321,266,800
Jul 27, 202252.6052.8851.9352.3352.331,208,000
Jul 26, 202252.5653.0752.2652.6552.651,749,200
Jul 25, 202251.6952.7051.3552.4352.431,883,200
Jul 22, 202251.7652.4351.4851.7851.781,061,500
Jul 21, 202251.1851.3249.9051.2951.291,160,500
Jul 20, 202251.4852.0950.9951.5151.51895,400
Jul 19, 202250.7251.5850.3551.4951.491,299,900
Jul 18, 202250.8451.0350.1250.3550.351,196,500
Jul 15, 202250.7851.0749.7250.7450.741,575,200
Jul 14, 202249.1950.0848.8849.8949.891,030,400
Jul 13, 202250.7650.8849.5450.2550.251,673,700
Jul 12, 202250.5051.7650.5051.3651.361,236,100
Jul 11, 202250.5050.9950.3750.8050.80925,300
Jul 08, 202250.7651.4650.5550.7750.77960,900
Jul 07, 202251.2751.5350.6450.7650.761,332,300
Jul 06, 202251.9552.4650.9851.0551.051,356,800
Jul 05, 202252.3852.4250.6051.7951.791,603,300
Jul 01, 202251.2752.8651.1152.7452.741,933,900
Jun 30, 202251.5252.0750.6551.4351.432,728,100
Jun 30, 20220.45 Dividend
Jun 29, 202250.9551.6550.9151.5651.111,609,400
Jun 28, 202252.1052.6150.9951.1150.661,431,000
Jun 27, 202251.1352.3750.7451.5751.121,291,200
Jun 24, 202250.2051.4949.6051.2350.782,377,100
Jun 23, 202249.9550.2849.4149.9449.501,227,000
Jun 22, 202247.8250.4847.7949.7549.321,898,700
Jun 21, 202249.4849.8348.4848.5548.133,095,000
Jun 17, 202249.1550.0948.3348.9848.553,929,800
Jun 16, 202249.1149.7348.6048.8748.442,056,800
Jun 15, 202248.7650.8048.4250.2449.801,994,000
Jun 14, 202248.8449.2547.7748.4348.012,181,500
Jun 13, 202251.4651.6248.8749.1548.721,503,000
Jun 10, 202252.8253.1352.0152.6352.171,685,800
Jun 09, 202254.4154.6953.3053.3252.851,198,000
Jun 08, 202256.3856.3854.6354.7154.231,068,700
Jun 07, 202255.4456.7655.2256.7156.221,300,200
Jun 06, 202256.2556.3955.1255.4754.991,242,500
Jun 03, 202256.5656.9555.8756.1755.681,185,300
Jun 02, 202256.1956.6355.2156.5756.081,495,300
Jun 01, 202256.4056.8454.6956.5356.041,672,000
May 31, 202257.1857.1856.4356.7456.247,693,600
May 27, 202256.4457.6256.4057.4056.901,392,200
May 26, 202257.9958.2456.2656.3855.891,912,300
May 25, 202256.1157.7355.6057.4856.981,475,700
May 24, 202255.8956.2254.1656.2155.722,654,300
May 23, 202256.9657.2155.6355.9555.462,077,900
May 20, 202256.8357.2455.3256.5256.032,642,300
May 19, 202255.8556.8155.4956.0955.601,769,000
May 18, 202256.9557.4156.0356.3155.821,563,100
May 17, 202256.0456.7855.5056.6756.181,604,700
May 16, 202255.1655.8055.0355.5755.091,899,800
May 13, 202253.9555.0753.3155.0154.532,300,600
May 12, 202253.1653.6052.4153.5953.121,489,500
May 11, 202252.6854.0952.5552.9652.502,166,300
May 10, 202255.7455.9052.2552.6052.142,874,900
May 09, 202256.6857.1355.4655.6355.142,090,600
May 06, 202255.9757.1654.6956.9756.472,403,100
May 05, 202257.6357.8756.6557.0056.501,542,900
May 04, 202257.4857.8056.2157.7557.251,774,300
May 03, 202255.9958.0455.9657.8757.362,831,800
May 02, 202255.8556.2454.4155.6855.192,738,600
Apr 29, 202257.4157.5255.3755.5555.073,180,900
Apr 28, 202257.3957.8556.7257.6557.151,512,900
Apr 27, 202258.1058.5356.9357.2556.752,064,400
Apr 26, 202258.2158.8757.8457.9057.391,929,100
Apr 25, 202258.4158.6057.3058.2257.712,204,500
Apr 22, 202259.8159.8158.3758.4957.983,644,700
Apr 21, 202260.9261.0559.9060.0259.502,609,200
Apr 20, 202260.7461.3760.2660.7560.222,271,000
Apr 19, 202260.8161.1260.4260.5660.031,727,800
Apr 18, 202260.6060.9960.0460.3559.821,256,300
Apr 14, 202261.5062.0760.5660.6760.141,421,000
Apr 13, 202261.1561.5160.8461.2160.681,281,600
Apr 12, 202260.4461.8460.3860.9960.461,693,500
Apr 11, 202261.2961.6260.5260.8260.291,765,000
Apr 08, 202261.7761.9960.9261.0460.512,184,000
Apr 07, 202261.9961.9960.8561.3560.812,670,900
Apr 06, 202261.4662.3360.7262.1061.561,518,300
Apr 05, 202262.7963.3461.3661.6061.061,782,300
Apr 04, 202263.0463.4662.0462.8662.312,145,300
Apr 01, 202262.2662.9361.8862.8462.292,500,400
Mar 31, 202262.6562.9561.7661.7661.223,443,600
Mar 31, 20220.45 Dividend
Mar 30, 202263.1663.2962.2662.8361.842,829,300
Mar 29, 202263.0064.0262.8063.6462.632,945,200
Mar 28, 202262.5662.8061.8662.4761.482,531,000
Mar 25, 202261.5062.8661.0262.8061.812,233,700
Mar 24, 202260.1361.3859.9061.3560.382,192,200
Mar 23, 202260.4160.7459.3560.1459.191,525,500
Mar 22, 202259.9560.8359.8160.2359.281,599,200
Mar 21, 202259.6659.8558.8959.4258.481,664,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...