VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201764.3164.5764.0964.2464.241,430,300
Nov 21, 201764.3464.7564.3064.3264.321,535,100
Nov 20, 201764.5364.6864.0864.2564.251,403,700
Nov 17, 201764.2764.7564.1664.4064.401,543,000
Nov 16, 201764.3565.0564.1364.5164.511,656,700
Nov 15, 201765.0965.2464.3264.3864.381,624,600
Nov 14, 201765.3465.7264.9865.0465.041,666,100
Nov 13, 201765.1765.4464.9065.3965.391,291,800
Nov 10, 201764.2765.1964.2664.9164.91928,800
Nov 09, 201764.5765.4064.5564.8164.81931,400
Nov 08, 201764.4064.8064.3164.6564.651,256,900
Nov 07, 201764.1864.5964.0164.3364.331,439,200
Nov 06, 201764.0964.6363.9864.0964.091,323,600
Nov 03, 201763.5064.5563.4964.1064.101,243,400
Nov 02, 201763.2464.1863.1763.8463.841,699,600
Nov 01, 201762.8663.5162.5763.0763.071,456,200
Oct 31, 201763.1663.2562.1162.7562.752,481,600
Oct 30, 201762.7363.3062.5263.2563.251,986,300
Oct 27, 201761.0363.1060.9062.5062.502,273,100
Oct 26, 201762.0062.0060.9661.1061.101,807,200
Oct 25, 201761.7061.9960.8261.5061.501,971,400
Oct 24, 201762.5062.6261.7261.8261.822,133,100
Oct 23, 201763.1663.1662.3262.5062.501,481,900
Oct 20, 201763.1063.1062.5363.0063.001,428,700
Oct 19, 201763.3563.6063.0063.0263.02918,500
Oct 18, 201763.1563.4762.7663.3163.311,214,300
Oct 17, 201763.0063.2662.5863.2063.201,684,800
Oct 16, 201763.4263.5462.9063.1463.141,486,100
Oct 13, 201763.2963.5262.6963.3663.361,851,100
Oct 12, 201763.0363.1562.3763.0863.081,933,100
Oct 11, 201763.1763.5862.9163.0563.051,719,600
Oct 10, 201763.4063.7062.8763.2663.262,082,700
Oct 09, 201763.4663.7063.1563.3163.311,072,600
Oct 06, 201762.8363.4262.4563.3463.341,815,700
Oct 05, 201763.8464.0063.2463.3163.311,747,100
Oct 04, 201763.7463.8663.3863.6563.652,434,000
Oct 03, 201763.9264.2663.3663.6863.682,214,700
Oct 02, 201765.2765.4263.8663.8963.891,978,200
Sep 29, 201765.2165.6864.9265.1365.131,561,300
Sep 28, 201764.9865.4964.9465.4165.411,103,400
Sep 27, 201766.0066.1464.4765.1165.112,006,900
Sep 26, 201766.4266.6765.9066.1666.161,249,300
Sep 25, 201766.0466.8866.0466.6266.621,193,800
Sep 22, 201767.1867.5465.8566.0466.041,902,000
Sep 21, 201768.0068.2967.4167.5267.521,301,100
Sep 20, 201768.4268.6467.4068.0768.071,682,400
Sep 19, 201768.9869.1268.0668.2068.201,829,200
Sep 18, 201769.4069.5068.3968.8868.881,112,500
Sep 15, 201769.1069.5368.7369.3669.362,696,500
Sep 14, 201768.4168.9767.9368.9468.941,090,500
Sep 13, 201768.4168.6268.1368.3968.391,164,500
Sep 12, 201769.2669.5568.1268.5368.53926,600
Sep 11, 201768.8369.3868.4269.3869.381,305,900
Sep 11, 20170.775 Dividend
Sep 08, 201768.8869.9268.7969.4768.691,684,800
Sep 07, 201768.5569.1268.3269.0368.261,160,100
Sep 06, 201769.1969.3968.3168.3567.591,453,600
Sep 05, 201768.8769.2268.6768.9368.161,137,700
Sep 01, 201768.4769.2568.4768.7868.011,090,600
Aug 31, 201768.1368.6468.1368.4467.681,741,100
Aug 30, 201767.5168.1667.4868.1367.371,005,200
Aug 29, 201767.6368.1567.5467.7967.031,315,200
Aug 28, 201767.9068.1567.3167.5166.76828,200
Aug 25, 201768.0068.2567.7467.8967.131,167,400
Aug 24, 201767.5068.0967.4267.7767.011,836,900
Aug 23, 201766.8967.7566.6967.5466.791,299,300
Aug 22, 201767.4167.6066.4366.9166.161,417,500
Aug 21, 201766.2467.6465.9067.4566.701,473,900
Aug 18, 201766.5066.5065.9466.1265.381,657,500
Aug 17, 201766.5766.8466.1766.5365.791,516,900
Aug 16, 201766.0066.8266.0066.5965.851,577,300
Aug 15, 201765.9666.1865.2666.1865.441,489,400
Aug 14, 201765.1666.2664.9766.1365.391,194,600
Aug 11, 201765.1165.1164.3964.9564.231,222,600
Aug 10, 201765.5565.6564.7764.8064.08999,300
Aug 09, 201765.3665.6764.9165.6264.891,935,800
Aug 08, 201765.4665.7465.1565.4664.731,270,700
Aug 07, 201765.8166.2465.5265.6564.921,163,100
Aug 04, 201766.3966.6165.7765.8165.081,117,500
Aug 03, 201766.0466.6965.7566.4565.711,583,800
Aug 02, 201765.8666.0365.3766.0265.281,922,200
Aug 01, 201767.6267.8065.6166.0065.261,789,400
Jul 31, 201767.1167.5266.5767.3566.602,132,800
Jul 28, 201767.3967.5266.5667.1266.371,326,800
Jul 27, 201767.7567.9966.9067.4166.661,196,900
Jul 26, 201767.9068.3567.5668.0867.32779,500
Jul 25, 201767.9767.9967.0367.9067.141,546,300
Jul 24, 201768.6568.9267.7368.0567.291,904,400
Jul 21, 201768.3568.6668.0568.6567.881,323,800
Jul 20, 201768.7368.8868.3668.4067.641,336,700
Jul 19, 201768.6768.9168.2568.5367.771,303,400
Jul 18, 201768.8469.0568.3468.6667.891,355,900
Jul 17, 201768.0168.8067.9468.8068.031,149,600
Jul 14, 201767.8868.4867.7468.0567.291,025,300
Jul 13, 201767.7967.9767.4667.5266.77763,400
Jul 12, 201767.3268.3567.3267.8067.041,179,500
Jul 11, 201767.0667.2166.4266.9266.171,093,900
Jul 10, 201767.5067.6666.9266.9466.191,058,700
Jul 07, 201767.6167.6966.7767.4766.721,403,000
Jul 06, 201768.8968.9167.5367.6166.861,668,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...