VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202059.5659.5658.6858.8158.813,536,100
Jan 16, 202057.7358.7757.6158.6458.643,417,800
Jan 15, 202057.2957.8357.0657.7057.703,853,200
Jan 14, 202057.2557.2556.1457.0057.001,723,500
Jan 13, 202056.9057.5456.8757.3957.391,751,700
Jan 10, 202056.6057.0256.4556.9756.972,005,700
Jan 09, 202056.8057.1756.4456.5756.571,688,700
Jan 08, 202057.2757.6956.8856.9056.902,002,200
Jan 07, 202057.3457.6356.2957.1857.181,578,200
Jan 06, 202057.1657.8856.9057.6657.662,276,200
Jan 03, 202056.0757.1156.0557.0757.072,966,100
Jan 02, 202058.0058.0056.1956.3956.392,224,500
Dec 31, 201957.1957.7457.1757.7457.741,952,600
Dec 31, 20190.793 Dividend
Dec 30, 201957.6157.9957.4157.9857.191,458,500
Dec 27, 201957.8458.1057.5257.8357.041,239,100
Dec 26, 201957.3457.6857.0957.6156.821,057,800
Dec 24, 201957.4757.7057.0057.3756.59745,200
Dec 23, 201957.6157.6756.9857.4856.691,642,900
Dec 20, 201956.8057.6656.5657.4556.664,843,300
Dec 19, 201956.0956.8856.0956.6255.852,234,800
Dec 18, 201955.9356.2855.4156.0355.262,016,600
Dec 17, 201955.7856.2455.5355.8355.072,729,400
Dec 16, 201955.5056.4254.9856.2755.504,254,200
Dec 13, 201955.2455.6254.5955.5054.743,807,400
Dec 12, 201956.1156.3954.8955.1554.403,192,900
Dec 11, 201956.5556.8255.6656.3555.582,995,700
Dec 10, 201956.8257.0656.2056.6755.893,236,000
Dec 09, 201957.5057.8157.2557.5056.711,578,200
Dec 06, 201957.6257.9457.4357.4756.682,261,400
Dec 05, 201957.7957.9957.5257.7456.951,667,000
Dec 04, 201957.6758.2957.6658.0357.241,700,100
Dec 03, 201958.0358.5257.8458.1057.312,209,200
Dec 02, 201958.2058.5457.7257.8857.092,300,000
Nov 29, 201958.8759.1758.2458.3157.511,138,000
Nov 27, 201958.7358.9858.5058.7157.912,383,100
Nov 26, 201957.7158.9057.5858.8858.073,497,500
Nov 25, 201957.5358.0057.3657.6456.852,065,400
Nov 22, 201957.7958.0457.0257.4156.621,849,000
Nov 21, 201958.2958.5257.4157.4956.701,678,200
Nov 20, 201958.8058.9358.2258.4657.661,683,900
Nov 19, 201958.8959.2858.5158.6557.851,876,900
Nov 18, 201958.1959.0158.1258.3557.552,016,600
Nov 15, 201958.7358.8658.0758.3057.501,952,700
Nov 14, 201959.0559.0758.4558.5657.761,808,600
Nov 13, 201958.8559.4158.7458.7757.972,418,100
Nov 12, 201959.1459.6358.5158.6057.802,719,200
Nov 11, 201959.5059.9059.0459.1058.291,702,300
Nov 08, 201959.8360.6159.5159.5458.731,649,000
Nov 07, 201959.9460.2159.1160.0059.182,910,900
Nov 06, 201960.7561.2760.1060.3159.493,084,200
Nov 05, 201961.8962.0159.6660.4659.633,919,500
Nov 04, 201963.6264.0062.2462.4361.582,398,200
Nov 01, 201965.1265.3063.1564.0363.152,114,600
Oct 31, 201965.2165.7164.6365.1064.212,122,100
Oct 30, 201963.4864.9163.4064.9064.012,356,900
Oct 29, 201964.7565.4963.7463.9263.054,379,900
Oct 28, 201964.0565.2662.9764.6463.767,252,300
Oct 25, 201970.2770.5365.5166.0065.106,621,800
Oct 24, 201973.0373.2772.2072.4771.481,229,500
Oct 23, 201972.1073.2071.9173.1872.181,652,800
Oct 22, 201973.0573.3671.8871.9971.011,523,600
Oct 21, 201972.5772.9171.9772.6971.701,537,000
Oct 18, 201971.9473.1071.8472.8671.861,534,300
Oct 17, 201971.8372.1171.5571.9470.961,294,200
Oct 16, 201972.2372.2371.1971.8070.821,510,500
Oct 15, 201972.7072.8971.5272.2471.251,795,600
Oct 14, 201972.2572.6971.8072.6571.661,451,900
Oct 11, 201973.2573.3972.0172.1371.141,828,800
Oct 10, 201973.5773.8272.8773.1372.131,457,000
Oct 09, 201973.4673.9073.1973.7072.691,401,300
Oct 08, 201974.0074.1173.1173.1572.152,182,200
Oct 07, 201974.0874.5873.4873.6872.671,873,200
Oct 04, 201974.2674.6473.9574.5673.541,413,500
Oct 03, 201972.9874.7172.9074.0573.041,644,400
Oct 02, 201972.6773.1372.4572.9171.911,762,000
Oct 01, 201972.8472.9772.1472.5671.571,216,400
Sep 30, 201973.0373.6072.8173.0372.031,479,900
Sep 30, 20190.7925 Dividend
Sep 27, 201973.8373.9572.9973.6571.861,174,800
Sep 26, 201973.1474.1273.0373.7371.94997,200
Sep 25, 201972.5273.0872.2772.8471.071,115,000
Sep 24, 201972.8973.1371.9272.4670.701,628,700
Sep 23, 201972.1473.0072.1472.6370.871,676,100
Sep 20, 201972.4872.6371.9272.2170.464,720,000
Sep 19, 201972.7372.8972.1672.2770.511,387,700
Sep 18, 201973.4173.4171.7572.5170.751,461,600
Sep 17, 201971.4573.0071.4572.9871.211,673,400
Sep 16, 201970.0071.0069.9270.8669.142,286,100
Sep 13, 201970.8871.5969.6969.9868.283,402,200
Sep 12, 201972.1872.8871.1271.1769.442,892,500
Sep 11, 201971.5872.3370.8271.4669.723,305,600
Sep 10, 201973.2573.4771.3871.9670.212,697,700
Sep 09, 201974.7875.1673.5273.9372.131,342,500
Sep 06, 201974.6375.2974.4775.2373.401,428,400
Sep 05, 201974.5774.7873.3474.6272.812,018,500
Sep 04, 201975.0075.4074.7475.0273.201,324,900
Sep 03, 201973.1774.7373.0174.6172.801,594,300
Aug 30, 201973.7373.8973.2073.3971.611,073,900
Aug 29, 201973.0873.6672.7273.6271.831,460,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...