Australia markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.83-0.34 (-0.79%)
At close: 04:00PM EDT
43.24 +0.41 (+0.96%)
After hours: 08:00PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202443.0443.0842.5942.8342.831,880,800
11 Apr 202442.6843.5142.4743.1743.172,355,700
10 Apr 202442.8143.0041.8842.4042.401,727,700
09 Apr 202443.5844.0343.3044.0144.012,216,400
08 Apr 202443.1843.5842.8543.4943.492,116,900
05 Apr 202442.4943.1342.4343.0943.091,745,000
04 Apr 202443.5643.6742.4842.6642.663,704,500
03 Apr 202442.7043.4442.6043.1943.192,291,900
02 Apr 202442.6243.2242.4742.7542.753,064,800
01 Apr 202443.7043.7042.8542.8642.862,554,200
28 Mar 202443.4643.9043.3543.5443.543,012,300
28 Mar 20240.45 Dividend
27 Mar 202442.7443.6542.5243.6343.182,673,100
26 Mar 202442.7942.9142.3542.3541.911,514,200
25 Mar 202443.6843.6842.6442.6542.211,711,700
22 Mar 202444.0044.1043.1143.3642.913,677,600
21 Mar 202443.8643.9943.2543.9143.463,573,500
20 Mar 202443.0643.6842.8043.6743.222,193,300
19 Mar 202442.7243.4442.3943.3842.932,434,100
18 Mar 202443.0443.1642.4042.7742.333,016,100
15 Mar 202441.9242.6741.9242.4842.044,504,100
14 Mar 202443.0443.3342.3442.5942.152,470,000
13 Mar 202443.7043.9643.2143.4042.952,196,700
12 Mar 202444.3244.3243.3243.6343.182,160,100
11 Mar 202444.3944.6544.0444.5344.071,768,100
08 Mar 202443.7844.5243.7544.4243.962,417,500
07 Mar 202443.7043.9143.2043.5443.091,655,900
06 Mar 202443.4143.5142.9743.4442.991,756,100
05 Mar 202443.9844.1842.9342.9742.533,226,000
04 Mar 202443.8144.4743.2544.1043.653,212,000
01 Mar 202442.3044.1042.2444.0043.552,969,100
29 Feb 202442.8543.0041.9842.2941.855,408,300
28 Feb 202442.4343.0242.1342.4842.043,048,400
27 Feb 202443.2443.2442.5442.6442.202,008,600
26 Feb 202443.7144.0942.9542.9742.532,085,000
23 Feb 202444.1044.5443.8044.1643.701,892,400
22 Feb 202444.1144.2943.6044.0943.641,676,100
21 Feb 202443.0544.1742.7844.0843.632,499,900
20 Feb 202443.5044.0542.6943.0442.603,189,900
16 Feb 202443.7344.4543.5143.7643.312,899,700
15 Feb 202443.3044.5043.0344.2143.755,721,700
14 Feb 202444.6846.1544.6845.6145.146,006,800
13 Feb 202444.2244.4843.6044.4744.012,580,400
12 Feb 202445.5945.8045.1545.2844.811,865,500
09 Feb 202445.3645.6844.9945.5345.061,706,100
08 Feb 202444.9345.8544.9345.5245.051,921,200
07 Feb 202445.2645.5044.7045.0944.623,256,400
06 Feb 202444.6645.5644.6545.1044.632,257,000
05 Feb 202445.6745.6744.7344.7944.332,117,200
02 Feb 202446.4946.7345.5846.3645.881,827,900
01 Feb 202446.2447.2346.0447.2346.742,326,300
31 Jan 202447.4047.4446.3846.3945.912,715,400
30 Jan 202448.0948.0946.9747.0046.522,105,300
29 Jan 202447.3548.1347.1548.0947.591,762,900
26 Jan 202447.6347.8647.3047.4046.911,488,500
25 Jan 202448.2448.4947.1047.4446.951,599,000
24 Jan 202448.3248.3247.2147.5547.061,865,500
23 Jan 202448.5548.9147.4347.6847.191,070,900
22 Jan 202448.3148.7748.0748.4447.941,915,400
19 Jan 202447.9048.2747.2548.0547.551,509,300
18 Jan 202447.9548.5147.4947.6047.111,663,600
17 Jan 202448.7549.4347.0848.0247.522,492,700
16 Jan 202449.4450.0049.2649.3548.842,333,800
12 Jan 202448.4249.1548.1049.1148.601,681,700
11 Jan 202448.9749.2947.7347.9247.432,421,400
10 Jan 202448.2648.9247.7948.6548.152,446,800
09 Jan 202448.6848.6847.9048.2347.732,065,100
08 Jan 202448.4348.9048.3748.7148.212,904,600
05 Jan 202448.9749.6648.3748.6848.182,681,500
04 Jan 202449.6550.0349.1349.2648.752,490,100
03 Jan 202450.1350.2349.5649.6549.141,585,500
02 Jan 202449.9450.6149.4050.5750.051,931,300
29 Dec 202350.1050.4349.8349.8449.331,748,300
29 Dec 20230.45 Dividend
28 Dec 202350.5950.9950.3250.9549.981,295,200
27 Dec 202350.5850.8250.3750.7549.782,103,200
26 Dec 202349.9650.6049.9050.4849.521,321,400
22 Dec 202349.5050.2149.5049.9048.951,728,100
21 Dec 202348.9049.5548.5049.4048.462,450,400
20 Dec 202349.6950.1048.3748.4147.492,608,800
19 Dec 202349.4350.0849.3549.7748.822,842,400
18 Dec 202349.6949.8248.9149.2148.272,294,300
15 Dec 202350.5250.6649.0449.3548.414,394,400
14 Dec 202349.4850.7449.4550.5349.573,960,800
13 Dec 202346.7648.4546.3548.4047.483,187,100
12 Dec 202346.8046.8746.4046.7345.841,328,600
11 Dec 202346.5346.9646.1846.9246.031,989,200
08 Dec 202346.0246.8646.0246.7245.831,954,700
07 Dec 202346.1746.4145.9046.2245.341,341,200
06 Dec 202347.3347.4145.8846.0645.181,801,200
05 Dec 202347.1047.1046.6346.9446.052,265,400
04 Dec 202346.4947.2446.3947.1846.282,710,900
01 Dec 202345.9147.1445.8746.7645.872,108,300
30 Nov 202345.4345.9345.0245.8444.973,293,600
29 Nov 202345.9446.1345.3645.4144.541,573,000
28 Nov 202345.0545.7644.8345.5544.681,368,300
27 Nov 202345.0445.5544.6745.2944.431,166,400
24 Nov 202344.5445.3744.2845.1144.25722,800
22 Nov 202344.9945.0044.4744.7043.851,200,000
21 Nov 202344.7944.8944.4944.5243.671,206,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...