VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201972.4872.6371.9272.2172.214,720,000
Sep 19, 201972.7372.8972.1672.2772.271,387,700
Sep 18, 201973.4173.4171.7572.5172.511,461,600
Sep 17, 201971.4573.0071.4572.9872.981,673,400
Sep 16, 201970.0071.0069.9270.8670.862,286,100
Sep 13, 201970.8871.5969.6969.9869.983,402,200
Sep 12, 201972.1872.8871.1271.1771.172,892,500
Sep 11, 201971.5872.3370.8271.4671.463,305,600
Sep 10, 201973.2573.4771.3871.9671.962,697,700
Sep 09, 201974.7875.1673.5273.9373.931,342,500
Sep 06, 201974.6375.2974.4775.2375.231,428,400
Sep 05, 201974.5774.7873.3474.6274.622,018,500
Sep 04, 201975.0075.4074.7475.0275.021,324,900
Sep 03, 201973.1774.7373.0174.6174.611,594,300
Aug 30, 201973.7373.8973.2073.3973.391,073,900
Aug 29, 201973.0873.6672.7273.6273.621,460,700
Aug 28, 201972.8773.1172.4072.8272.821,288,600
Aug 27, 201973.3073.9072.7472.8072.801,794,600
Aug 26, 201972.3773.0171.7572.9372.931,960,000
Aug 23, 201972.7073.4071.6671.9971.991,502,700
Aug 22, 201972.5972.8872.1372.6672.661,064,100
Aug 21, 201972.4772.9371.6872.6772.671,100,800
Aug 20, 201973.7373.7572.5072.5272.521,466,800
Aug 19, 201972.9173.6272.5273.3273.321,566,500
Aug 16, 201972.7773.4472.6973.2073.201,838,600
Aug 15, 201971.5472.9771.5472.8872.882,079,400
Aug 14, 201971.4471.9770.8171.4471.442,779,200
Aug 13, 201971.6771.7670.4271.2971.291,496,100
Aug 12, 201971.6072.2271.1771.6371.631,300,500
Aug 09, 201971.7172.0970.9171.5871.581,793,300
Aug 08, 201970.6171.8870.0271.8871.882,293,300
Aug 07, 201968.9871.1968.3370.8770.873,300,400
Aug 06, 201967.8169.2367.1568.7668.761,420,000
Aug 05, 201968.8169.0666.5167.8767.871,779,100
Aug 02, 201967.7669.1867.7668.8368.831,749,600
Aug 01, 201967.3367.9566.5167.6767.672,069,300
Jul 31, 201967.7368.2366.6167.2967.291,720,900
Jul 30, 201967.4568.2667.3567.7067.70986,800
Jul 29, 201967.4768.4867.1967.5567.551,586,600
Jul 26, 201967.6268.2665.6867.0367.032,394,200
Jul 25, 201967.7167.7567.0667.4967.491,803,000
Jul 24, 201968.2568.2567.1167.8867.881,753,300
Jul 23, 201967.4468.1366.7668.0668.062,113,800
Jul 22, 201967.0867.6266.7267.2967.291,382,400
Jul 19, 201968.8968.9266.7766.9266.921,958,200
Jul 18, 201968.4869.0768.2468.9068.901,256,700
Jul 17, 201968.3468.8267.9268.6068.601,614,800
Jul 16, 201968.3468.3567.5968.1768.171,713,400
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, 20190.7925 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, 201963.2663.8063.0363.4962.771,165,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...