Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.48+1.14 (+2.22%)
At close: 04:03PM EST
52.30 -0.18 (-0.34%)
After hours: 07:44PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202251.7752.7851.3952.4852.484,683,100
Jan 20, 202251.2952.3951.1751.3451.343,240,700
Jan 19, 202252.5952.8150.7150.7750.771,803,100
Jan 18, 202252.8452.9052.0052.3152.311,672,000
Jan 14, 202252.7453.3052.1252.9352.931,565,900
Jan 13, 202252.0253.3152.0152.9152.911,531,100
Jan 12, 202252.0452.7051.7851.8351.831,215,300
Jan 11, 202252.8053.1151.6352.1452.141,837,800
Jan 10, 202253.4953.6552.4953.1253.122,081,600
Jan 07, 202253.0754.3352.9053.6253.622,798,400
Jan 06, 202253.4253.8152.9453.2853.282,044,200
Jan 05, 202253.7154.5852.7352.8452.842,147,900
Jan 04, 202252.1854.0152.0453.2853.282,480,600
Jan 03, 202251.3452.0550.9151.9351.932,270,800
Dec 31, 202150.8751.5250.7951.1251.121,522,000
Dec 31, 20210.45 Dividend
Dec 30, 202150.6351.6950.6251.3650.911,759,100
Dec 29, 202150.3350.9749.5750.6750.231,504,700
Dec 28, 202149.8250.2449.5450.1249.681,168,900
Dec 27, 202149.0549.8948.5649.8749.431,051,500
Dec 23, 202149.2549.4548.9949.2048.771,282,000
Dec 22, 202149.3349.5548.9049.0848.651,181,000
Dec 21, 202148.5949.6548.5949.2248.791,694,000
Dec 20, 202148.2848.5947.5048.1147.691,955,400
Dec 17, 202149.3049.9548.6049.5049.075,127,600
Dec 16, 202149.0249.8248.6949.1448.712,083,300
Dec 15, 202148.0049.1847.8048.8848.453,416,200
Dec 14, 202148.5548.8847.5447.7247.302,946,800
Dec 13, 202148.3148.5647.9548.3547.933,648,600
Dec 10, 202150.2050.2048.1748.3747.952,239,700
Dec 09, 202150.1350.3649.5549.7549.311,829,500
Dec 08, 202149.2750.8249.1950.5050.062,929,300
Dec 07, 202148.9949.8748.7949.4248.992,312,300
Dec 06, 202147.7649.3247.6748.6348.202,124,800
Dec 03, 202147.0047.4346.5247.1646.751,850,200
Dec 02, 202146.0747.5046.0247.0046.592,959,300
Dec 01, 202147.7248.6145.4445.6945.292,900,400
Nov 30, 202148.7848.8546.9146.9246.516,703,700
Nov 29, 202149.7049.7549.0549.1248.692,924,000
Nov 26, 202149.8850.2948.8749.5049.071,476,600
Nov 24, 202150.8951.9050.8351.3350.881,751,900
Nov 23, 202150.5751.5649.9651.0450.591,773,700
Nov 22, 202150.0650.9849.6250.3149.872,925,700
Nov 19, 202153.2753.5650.8751.3550.903,401,100
Nov 18, 202154.1654.1652.9853.2952.822,889,600
Nov 17, 202153.5654.0152.7353.9853.512,619,100
Nov 16, 202154.4654.4653.5453.9853.511,518,400
Nov 15, 202154.5654.5653.6054.3753.891,154,300
Nov 12, 202154.9455.1554.4554.5654.081,820,700
Nov 11, 202154.7654.9553.8754.8754.392,280,300
Nov 10, 202152.6455.0552.6254.7554.273,325,400
Nov 09, 202152.3953.2951.8352.8252.362,694,400
Nov 08, 202153.6853.6852.1552.5052.042,774,900
Nov 05, 202154.2354.9552.2353.9853.513,902,900
Nov 04, 202154.9854.9852.5252.7952.334,143,000
Nov 03, 202154.3855.0954.1454.8554.371,672,900
Nov 02, 202155.2955.3153.7554.5454.061,451,400
Nov 01, 202153.2555.1753.0555.0454.562,178,600
Oct 29, 202155.3255.4353.3053.3752.903,059,500
Oct 28, 202154.8355.5854.6255.5255.031,171,700
Oct 27, 202154.6155.2554.2154.9254.441,359,500
Oct 26, 202154.7654.8554.1854.4353.951,303,700
Oct 25, 202155.0655.0654.2454.5254.041,641,100
Oct 22, 202156.0356.4554.9855.0554.571,105,700
Oct 21, 202156.9557.0055.9456.1855.69804,500
Oct 20, 202155.9056.9455.3256.9056.401,243,300
Oct 19, 202155.9456.1955.4755.9055.411,084,400
Oct 18, 202155.6255.9255.3255.7355.241,466,100
Oct 15, 202156.3756.5655.7755.9755.482,974,600
Oct 14, 202155.5756.3655.3655.9355.441,058,100
Oct 13, 202154.6955.1454.2555.1054.621,346,700
Oct 12, 202154.5055.5454.3754.9054.421,772,200
Oct 11, 202154.4954.8654.0654.6354.15998,800
Oct 08, 202154.6355.0454.5054.5854.10739,200
Oct 07, 202154.5455.2754.4454.7154.231,373,800
Oct 06, 202153.7454.5252.7854.4653.982,185,400
Oct 05, 202156.1556.2953.8854.2053.734,049,900
Oct 04, 202155.9856.6555.9056.2955.801,988,100
Oct 01, 202155.6456.4054.9956.0855.591,502,800
Sep 30, 202156.1256.1255.0155.2154.732,748,500
Sep 30, 20210.45 Dividend
Sep 29, 202155.4556.4255.3956.4155.472,489,200
Sep 28, 202155.3655.8354.9255.3654.442,321,400
Sep 27, 202155.6356.7055.4155.6254.692,622,100
Sep 24, 202156.2256.6355.0155.3854.462,968,300
Sep 23, 202156.7557.1556.4556.4855.543,054,300
Sep 22, 202156.8457.0656.0856.2155.272,229,300
Sep 21, 202156.8257.6056.3556.3655.422,525,900
Sep 20, 202156.4157.6955.7056.5055.567,364,400
Sep 17, 202157.5657.7856.9557.1056.155,101,500
Sep 16, 202157.0658.3056.9857.6856.722,294,200
Sep 15, 202157.3357.8557.1057.1256.172,207,000
Sep 14, 202158.0458.1856.7857.3956.431,804,800
Sep 13, 202156.7258.2156.4757.6556.692,426,300
Sep 10, 202156.2656.6155.6056.1955.251,403,400
Sep 09, 202156.0757.0655.8356.2055.261,823,800
Sep 08, 202155.5156.5655.2356.3155.371,767,500
Sep 07, 202157.2157.2155.0355.8154.881,974,900
Sep 03, 202156.5056.5055.7756.3155.371,776,900
Sep 02, 202156.7956.8656.1456.6855.741,979,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement