VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201969.3669.6668.5068.6068.601,451,600
Jul 12, 201969.4469.6868.6069.1269.122,049,400
Jul 11, 201970.6970.8069.2769.4469.441,768,200
Jul 10, 201970.7271.0970.2270.8670.862,314,400
Jul 09, 201970.2270.5869.8170.3870.381,833,900
Jul 08, 201969.7470.3969.6270.1070.102,001,800
Jul 05, 201969.8270.1168.1669.7969.791,497,200
Jul 03, 201969.3770.6469.2870.5170.511,321,200
Jul 02, 201967.9869.1667.8469.0669.062,797,300
Jul 01, 201968.5968.7366.5867.9167.912,038,600
Jun 28, 201968.8168.9367.8968.3568.352,814,000
Jun 28, 20190.793 Dividend
Jun 27, 201968.7869.4568.6569.4268.632,129,000
Jun 26, 201969.3069.4567.6468.4367.652,897,300
Jun 25, 201970.4171.1269.4269.4568.663,428,100
Jun 24, 201970.8871.0470.1070.2469.442,843,500
Jun 21, 201971.7871.7869.7870.3269.527,784,500
Jun 20, 201970.4573.7470.3571.7670.947,832,100
Jun 19, 201968.4069.9567.8969.6568.852,977,900
Jun 18, 201968.9069.0767.9168.6067.822,530,300
Jun 17, 201966.9568.6466.8068.6067.823,607,300
Jun 14, 201965.5466.9765.3766.7666.003,743,400
Jun 13, 201964.8665.4364.6765.4364.681,450,000
Jun 12, 201964.6365.2464.4264.8664.122,554,300
Jun 11, 201964.3264.4963.6064.4963.752,532,400
Jun 10, 201964.4564.5463.7564.2563.522,244,400
Jun 07, 201964.3764.9863.8864.6263.882,465,700
Jun 06, 201964.1964.3763.2763.7663.033,302,400
Jun 05, 201962.5863.8062.2663.7863.055,064,900
Jun 04, 201962.6062.7461.9762.2061.499,923,700
Jun 03, 201964.5964.8164.0464.1563.422,270,900
May 31, 201963.9665.0263.6864.3063.571,959,100
May 30, 201964.3164.7663.8164.1663.431,536,300
May 29, 201964.9064.9963.9564.2463.511,430,300
May 28, 201966.2066.4264.6864.7063.962,364,400
May 24, 201965.6466.2465.5765.9465.191,189,200
May 23, 201964.8365.5964.6565.5964.841,733,100
May 22, 201964.4564.9564.3064.9364.191,050,800
May 21, 201964.3064.7264.1664.5163.77920,900
May 20, 201965.0065.2063.6964.1163.381,095,600
May 17, 201964.4765.0364.2064.9764.231,313,900
May 16, 201964.1864.9263.9164.6763.931,294,200
May 15, 201963.5164.3663.5164.1963.461,257,700
May 14, 201963.2663.8063.0363.4962.761,165,200
May 13, 201962.2763.5162.2563.4262.701,323,700
May 10, 201961.6562.6561.5262.5561.84912,900
May 09, 201961.1061.7460.6061.6960.99943,800
May 08, 201961.0261.8361.0261.0760.371,466,000
May 07, 201962.0362.1060.4760.9760.271,546,700
May 06, 201962.3462.7161.7862.0461.331,193,100
May 03, 201961.7562.5861.4762.4861.771,768,000
May 02, 201961.2361.9960.9661.5360.832,198,400
May 01, 201961.2461.8860.9161.1260.421,597,400
Apr 30, 201960.3261.3559.7561.1160.412,790,900
Apr 29, 201960.5760.9259.7759.9059.221,543,000
Apr 26, 201960.1661.1159.6760.5659.872,163,400
Apr 25, 201959.4260.0459.0859.4858.802,345,900
Apr 24, 201958.7959.7758.5159.5258.842,701,400
Apr 23, 201958.1658.7157.8158.3957.722,545,100
Apr 22, 201958.8759.0057.2057.7757.112,943,900
Apr 18, 201958.2859.3258.0459.0358.361,565,900
Apr 17, 201959.8059.8358.0558.2957.622,662,800
Apr 16, 201962.0162.0859.5159.7559.072,671,600
Apr 15, 201962.0562.2661.6462.1061.391,322,200
Apr 12, 201961.7662.0461.0562.0361.321,388,000
Apr 11, 201962.6262.8361.7061.8961.181,576,500
Apr 10, 201962.4462.9362.2162.6061.881,329,200
Apr 09, 201962.2762.3361.9562.1161.401,131,600
Apr 08, 201963.2563.4962.1962.2161.501,112,800
Apr 05, 201962.3263.2862.0663.1862.461,378,500
Apr 04, 201962.9362.9361.8262.4061.691,669,000
Apr 03, 201963.4763.5962.6762.8162.092,196,500
Apr 02, 201963.3063.6562.4463.6162.882,026,500
Apr 01, 201963.5763.6762.3663.2662.542,257,600
Mar 29, 201964.5164.6563.5863.8163.082,780,600
Mar 29, 20190.793 Dividend
Mar 28, 201964.4965.3264.3365.2563.722,176,200
Mar 27, 201964.9065.3364.2664.2862.772,202,900
Mar 26, 201965.0065.2764.5865.2163.681,514,500
Mar 25, 201964.2564.9063.8964.7063.182,335,200
Mar 22, 201963.8965.3463.8464.2362.723,413,800
Mar 21, 201961.6463.7461.5063.7162.223,250,000
Mar 20, 201961.1062.0560.6161.6860.232,398,200
Mar 19, 201961.4561.4960.7461.0859.652,663,700
Mar 18, 201962.5862.9961.0961.5160.072,691,000
Mar 15, 201963.6363.9262.3662.5961.123,503,700
Mar 14, 201963.6363.7763.3263.5962.102,211,900
Mar 13, 201963.6163.8463.3963.5362.041,851,300
Mar 12, 201963.2663.6763.1963.4561.961,590,200
Mar 11, 201962.1263.2362.1263.1861.701,150,400
Mar 08, 201961.9662.4561.5861.9960.541,101,300
Mar 07, 201962.1262.6161.5761.8460.391,573,300
Mar 06, 201962.4662.5061.8361.8960.442,223,300
Mar 05, 201962.6563.1462.4662.4661.001,305,700
Mar 04, 201962.4562.9361.9562.6561.182,054,600
Mar 01, 201962.6862.9161.4062.2960.832,535,200
Feb 28, 201963.1063.8662.7262.7561.283,079,700
Feb 27, 201962.8263.1462.1763.1361.651,616,600
Feb 26, 201963.7764.0663.0063.1261.641,199,800
Feb 25, 201964.3964.4463.3963.4761.981,419,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...