U.S. Markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.90-1.33 (-2.70%)
At close: 1:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202049.3449.4247.6447.9047.90874,600
Nov 25, 202050.0250.2049.1249.2349.231,513,200
Nov 24, 202049.6150.8749.3750.3450.341,502,100
Nov 23, 202048.8249.8048.5548.7948.793,202,800
Nov 20, 202048.5148.7847.8048.7248.722,098,400
Nov 19, 202048.0048.7647.0448.6248.623,048,800
Nov 18, 202050.6250.8148.2048.2148.213,280,600
Nov 17, 202050.0451.0749.0050.4950.492,178,500
Nov 16, 202052.2252.7050.2051.0051.002,627,400
Nov 13, 202048.1250.2647.9950.1050.102,979,200
Nov 12, 202048.1748.4246.6447.7547.753,387,400
Nov 11, 202048.2548.5446.9148.4348.433,189,900
Nov 10, 202047.2349.3547.1148.3948.395,187,000
Nov 09, 202043.4952.5042.8346.8546.859,125,900
Nov 06, 202041.4342.4039.2639.6439.642,557,900
Nov 05, 202042.0342.1541.0441.1241.122,762,700
Nov 04, 202042.9442.9541.5541.6741.672,917,800
Nov 03, 202041.5843.3341.4242.9842.982,649,300
Nov 02, 202039.8240.9939.3540.9740.972,270,200
Oct 30, 202039.7740.2238.8339.4739.472,122,800
Oct 29, 202038.5740.2437.8339.9039.902,717,700
Oct 28, 202039.0039.7738.7538.8438.842,065,400
Oct 27, 202040.9841.3639.9539.9539.951,885,900
Oct 26, 202041.9141.9140.3240.9640.962,475,800
Oct 23, 202043.2043.7942.1742.2442.241,911,200
Oct 22, 202041.3842.9941.1542.8642.862,040,500
Oct 21, 202041.3241.6040.7141.1541.152,811,000
Oct 20, 202041.6642.2641.4341.6741.672,114,600
Oct 19, 202042.9242.9241.0741.2741.272,397,800
Oct 16, 202043.1843.8142.1642.7042.703,635,800
Oct 15, 202043.5444.9543.0843.5643.562,884,600
Oct 14, 202043.7844.2143.2843.9643.962,156,000
Oct 13, 202043.6143.9342.4043.7643.762,734,000
Oct 12, 202044.6744.7043.8544.2344.231,160,100
Oct 09, 202045.4445.4544.1644.6744.672,190,300
Oct 08, 202044.2945.0643.9945.0545.051,857,500
Oct 07, 202044.6244.7143.5243.9843.982,311,100
Oct 06, 202044.4245.1143.6444.3344.332,555,700
Oct 05, 202044.9145.4343.4644.1144.111,886,300
Oct 02, 202042.8845.0142.6344.6144.612,921,600
Oct 01, 202042.1343.5541.8943.4943.492,202,900
Sep 30, 202042.5843.4341.4841.9641.962,488,000
Sep 30, 20200.45 Dividend
Sep 29, 202042.4842.7241.4442.5842.131,523,800
Sep 28, 202042.7443.1142.4042.8842.432,947,300
Sep 25, 202040.3441.9440.2741.6741.232,255,300
Sep 24, 202039.6041.3739.1440.6640.232,140,100
Sep 23, 202041.4241.8339.5039.5839.162,478,700
Sep 22, 202040.9942.2940.8941.6941.253,714,400
Sep 21, 202041.6742.3040.5640.8440.414,836,000
Sep 18, 202043.8044.2642.9543.1142.655,524,500
Sep 17, 202044.9645.6943.8344.1043.633,789,200
Sep 16, 202045.7346.4544.9445.3344.853,137,500
Sep 15, 202045.3646.4945.2845.3344.852,901,100
Sep 14, 202044.3145.6444.1945.4845.003,030,400
Sep 11, 202043.8144.0543.0543.8143.351,929,300
Sep 10, 202044.0944.8543.5943.6243.162,545,600
Sep 09, 202043.9944.9543.6644.2443.772,107,100
Sep 08, 202043.9944.9043.7443.8343.372,769,300
Sep 04, 202044.3045.1143.7244.5644.092,366,900
Sep 03, 202044.0045.3043.6444.2543.783,650,900
Sep 02, 202041.6344.0041.3543.9443.483,593,300
Sep 01, 202040.7541.9740.3441.8741.432,450,400
Aug 31, 202042.3742.3741.0241.2140.772,918,900
Aug 28, 202041.8042.7541.3142.7242.272,080,100
Aug 27, 202040.6241.8240.6241.7041.261,381,200
Aug 26, 202041.2641.6140.3840.5240.091,794,000
Aug 25, 202042.0842.3540.7141.4741.031,956,100
Aug 24, 202041.5842.3040.7642.2941.842,351,600
Aug 21, 202041.3341.6740.4341.6441.201,810,200
Aug 20, 202039.9141.5339.7341.1340.701,979,000
Aug 19, 202040.6140.7840.0640.3739.942,635,700
Aug 18, 202041.0741.0740.0440.7440.312,027,400
Aug 17, 202040.6641.1440.0641.0840.652,725,000
Aug 14, 202041.1941.3340.0940.6040.172,519,100
Aug 13, 202040.7741.5639.5839.8939.471,902,500
Aug 12, 202041.3341.6840.5341.1040.672,541,200
Aug 11, 202043.2044.0741.1741.5241.083,015,000
Aug 10, 202041.3643.0641.3642.5942.142,912,800
Aug 07, 202039.4141.6339.0041.5241.083,290,400
Aug 06, 202038.1040.0837.9839.5139.092,469,700
Aug 05, 202038.5338.9137.7038.3637.952,422,700
Aug 04, 202037.8238.5737.5738.1737.772,243,100
Aug 03, 202037.6238.0436.7637.7137.311,887,700
Jul 31, 202038.5938.7237.6838.3637.955,881,300
Jul 30, 202038.1539.0937.7538.5338.121,849,300
Jul 29, 202037.9039.0937.6739.0738.662,763,500
Jul 28, 202035.4437.7335.2737.3736.982,705,000
Jul 27, 202035.5035.7834.1935.6135.233,177,500
Jul 24, 202036.1536.4235.4035.7735.391,948,000
Jul 23, 202036.0336.6235.5136.0435.662,384,400
Jul 22, 202034.6637.0634.3936.3335.954,684,900
Jul 21, 202034.6335.5634.3835.0234.652,359,900
Jul 20, 202036.0336.1733.9534.2733.913,370,800
Jul 17, 202035.5936.2135.1436.1535.773,353,200
Jul 16, 202035.5935.9335.0935.2434.872,235,600
Jul 15, 202036.3636.4934.9335.9735.592,832,600
Jul 14, 202034.9735.9034.8035.1734.802,865,400
Jul 13, 202035.7735.9934.7134.8934.522,999,100
Jul 10, 202034.1736.0334.0335.8635.483,340,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...