VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201964.8365.5964.6565.5965.591,733,100
May 22, 201964.4564.9564.3064.9364.931,050,800
May 21, 201964.3064.7264.1664.5164.51920,900
May 20, 201965.0065.2063.6964.1164.111,095,600
May 17, 201964.4765.0364.2064.9764.971,313,900
May 16, 201964.1864.9263.9164.6764.671,294,200
May 15, 201963.5164.3663.5164.1964.191,257,700
May 14, 201963.2663.8063.0363.4963.491,165,200
May 13, 201962.2763.5162.2563.4263.421,323,700
May 10, 201961.6562.6561.5262.5562.55912,900
May 09, 201961.1061.7460.6061.6961.69943,800
May 08, 201961.0261.8361.0261.0761.071,466,000
May 07, 201962.0362.1060.4760.9760.971,546,700
May 06, 201962.3462.7161.7862.0462.041,193,100
May 03, 201961.7562.5861.4762.4862.481,768,000
May 02, 201961.2361.9960.9661.5361.532,198,400
May 01, 201961.2461.8860.9161.1261.121,597,400
Apr 30, 201960.3261.3559.7561.1161.112,790,900
Apr 29, 201960.5760.9259.7759.9059.901,543,000
Apr 26, 201960.1661.1159.6760.5660.562,163,400
Apr 25, 201959.4260.0459.0859.4859.482,345,900
Apr 24, 201958.7959.7758.5159.5259.522,701,400
Apr 23, 201958.1658.7157.8158.3958.392,545,100
Apr 22, 201958.8759.0057.2057.7757.772,943,900
Apr 18, 201958.2859.3258.0459.0359.031,565,900
Apr 17, 201959.8059.8358.0558.2958.292,662,800
Apr 16, 201962.0162.0859.5159.7559.752,671,600
Apr 15, 201962.0562.2661.6462.1062.101,322,200
Apr 12, 201961.7662.0461.0562.0362.031,388,000
Apr 11, 201962.6262.8361.7061.8961.891,576,500
Apr 10, 201962.4462.9362.2162.6062.601,329,200
Apr 09, 201962.2762.3361.9562.1162.111,131,600
Apr 08, 201963.2563.4962.1962.2162.211,112,800
Apr 05, 201962.3263.2862.0663.1863.181,378,500
Apr 04, 201962.9362.9361.8262.4062.401,669,000
Apr 03, 201963.4763.5962.6762.8162.812,196,500
Apr 02, 201963.3063.6562.4463.6163.612,026,500
Apr 01, 201963.5763.6762.3663.2663.262,257,600
Mar 29, 201964.5164.6563.5863.8163.812,780,600
Mar 29, 20190.7925 Dividend
Mar 28, 201964.4965.3264.3365.2564.462,176,200
Mar 27, 201964.9065.3364.2664.2863.502,202,900
Mar 26, 201965.0065.2764.5865.2164.421,514,500
Mar 25, 201964.2564.9063.8964.7063.912,335,200
Mar 22, 201963.8965.3463.8464.2363.453,413,800
Mar 21, 201961.6463.7461.5063.7162.943,250,000
Mar 20, 201961.1062.0560.6161.6860.932,398,200
Mar 19, 201961.4561.4960.7461.0860.342,663,700
Mar 18, 201962.5862.9961.0961.5160.762,691,000
Mar 15, 201963.6363.9262.3662.5961.833,503,700
Mar 14, 201963.6363.7763.3263.5962.822,211,900
Mar 13, 201963.6163.8463.3963.5362.761,851,300
Mar 12, 201963.2663.6763.1963.4562.681,590,200
Mar 11, 201962.1263.2362.1263.1862.411,150,400
Mar 08, 201961.9662.4561.5861.9961.241,101,300
Mar 07, 201962.1262.6161.5761.8461.091,573,300
Mar 06, 201962.4662.5061.8361.8961.142,223,300
Mar 05, 201962.6563.1462.4662.4661.701,305,700
Mar 04, 201962.4562.9361.9562.6561.892,054,600
Mar 01, 201962.6862.9161.4062.2961.532,535,200
Feb 28, 201963.1063.8662.7262.7561.993,079,700
Feb 27, 201962.8263.1462.1763.1362.361,616,600
Feb 26, 201963.7764.0663.0063.1262.351,199,800
Feb 25, 201964.3964.4463.3963.4762.701,419,700
Feb 22, 201964.0964.7663.6964.2563.471,176,200
Feb 21, 201963.1064.0262.6263.9863.202,187,700
Feb 20, 201964.6064.6062.7863.3362.562,512,300
Feb 19, 201965.0965.2064.5764.7363.941,675,200
Feb 15, 201964.9865.2564.6465.2164.421,925,900
Feb 14, 201964.2964.9264.0264.7463.952,043,500
Feb 13, 201963.2564.2963.0664.2263.441,875,200
Feb 12, 201963.6563.6962.7463.4462.673,259,500
Feb 11, 201964.0964.2463.0263.7562.982,504,300
Feb 08, 201963.8664.2862.5664.2763.492,480,100
Feb 07, 201963.9264.5963.4164.4563.671,715,500
Feb 06, 201964.4064.4063.4563.8763.091,656,500
Feb 05, 201963.5564.3563.3264.3163.532,173,600
Feb 04, 201963.2563.5962.6363.5462.771,864,500
Feb 01, 201964.5564.7162.4663.4162.642,026,100
Jan 31, 201963.8164.7463.2064.4963.714,495,300
Jan 30, 201963.3464.2763.1563.8863.101,622,400
Jan 29, 201962.9663.5662.6663.5462.771,610,400
Jan 28, 201962.3863.2162.1563.2062.431,585,000
Jan 25, 201962.0362.4461.7362.4361.671,284,700
Jan 24, 201961.9562.1061.2361.9561.201,098,500
Jan 23, 201961.6461.9461.2261.9261.171,346,200
Jan 22, 201961.3262.0560.8761.7260.972,384,300
Jan 18, 201960.7961.1660.3861.0460.302,478,900
Jan 17, 201960.4761.0660.3160.5359.792,175,500
Jan 16, 201960.6361.0560.2360.6659.922,319,400
Jan 15, 201960.1261.2560.1160.6059.862,378,200
Jan 14, 201959.9760.2359.6060.0859.352,801,300
Jan 11, 201959.3260.2159.1460.1259.392,112,400
Jan 10, 201958.2659.5557.9259.2958.572,281,600
Jan 09, 201958.7058.7057.5458.2257.512,002,000
Jan 08, 201958.1658.7857.8558.5057.793,324,100
Jan 07, 201957.8458.4457.5257.9257.222,718,400
Jan 04, 201957.9358.7057.5657.6056.902,361,900
Jan 03, 201956.9558.7956.8157.8857.182,293,500
Jan 02, 201958.0258.1456.5256.9256.231,794,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...