Australia markets closed

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.53-0.04 (-0.06%)
At close: 04:00PM EDT
63.01 +0.48 (+0.77%)
After hours: 05:32PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202462.1362.6061.7262.5362.532,446,600
03 Oct 202463.0963.7562.5462.5762.573,061,100
02 Oct 202463.4063.8363.0963.2463.241,991,700
01 Oct 202464.1564.1763.3863.8963.892,692,300
01 Oct 20240.45 Dividend
30 Sept 202463.4664.4663.3664.1363.684,141,500
27 Sept 202464.2364.3963.7263.8463.393,311,900
26 Sept 202464.6764.6763.2363.8363.384,166,900
25 Sept 202464.2564.9364.1464.8964.431,628,500
24 Sept 202463.4464.4763.3263.9663.513,194,700
23 Sept 202462.6464.2362.6164.2163.762,767,200
20 Sept 202462.3362.9761.9962.1761.737,075,800
19 Sept 202464.2364.3162.0362.2061.765,167,400
18 Sept 202464.6064.9463.9164.2163.762,490,400
17 Sept 202464.8665.0963.9564.4363.983,872,800
16 Sept 202465.4065.4764.0964.7064.252,601,100
13 Sept 202465.3465.6564.7665.0664.602,031,500
12 Sept 202465.1765.5464.4965.0064.541,925,900
11 Sept 202464.4265.4464.3565.3364.872,507,000
10 Sept 202464.3365.0463.9064.9764.512,393,500
09 Sept 202462.8764.4462.8664.1663.714,992,300
06 Sept 202462.8263.1462.2462.8662.422,490,100
05 Sept 202463.1863.4662.4962.8262.382,506,400
04 Sept 202462.4963.2062.1362.5562.113,133,000
03 Sept 202461.7662.4761.5062.4462.004,489,900
30 Aug 202461.4062.3161.2962.1161.673,557,000
29 Aug 202460.9861.3160.5061.1260.692,476,300
28 Aug 202460.3261.3560.1361.1760.742,453,000
27 Aug 202459.4460.3159.2260.2859.862,618,500
26 Aug 202459.8360.0759.5459.8659.441,585,400
23 Aug 202459.2459.8659.1559.5859.161,879,700
22 Aug 202458.8059.2558.5559.2458.821,192,100
21 Aug 202459.0559.1058.4658.7958.381,202,800
20 Aug 202458.5259.0058.3458.9358.521,444,100
19 Aug 202458.4158.8358.3058.4158.001,218,000
16 Aug 202458.0358.4557.5758.4258.011,913,400
15 Aug 202458.3358.8957.6058.0457.632,136,900
14 Aug 202459.2259.4158.3758.5258.112,427,800
13 Aug 202459.2959.8259.0959.2858.862,865,600
12 Aug 202459.1259.4158.4158.9858.572,516,700
09 Aug 202459.2959.5058.4759.3758.953,422,500
08 Aug 202457.7259.1557.7258.9958.583,824,000
07 Aug 202457.2358.9657.0457.8057.394,248,500
06 Aug 202455.7957.7155.6757.1756.773,753,500
05 Aug 202455.4257.1655.2455.6755.283,182,200
02 Aug 202455.4657.1155.2856.4056.003,581,000
01 Aug 202454.9655.5454.6855.3054.912,665,500
31 July 202454.6955.2154.2854.4454.063,233,000
30 July 202454.6655.1554.4654.8654.482,274,700
29 July 202453.8654.2653.4254.1953.811,054,700
26 July 202453.5953.9853.0953.7553.371,370,400
25 July 202453.6054.0253.0553.1952.821,192,300
24 July 202453.6254.5153.4353.5353.151,639,900
23 July 202453.5954.2253.4453.5653.181,628,600
22 July 202453.2953.7252.7953.6753.291,449,400
19 July 202453.5953.7053.1453.3052.931,535,000
18 July 202453.3653.9853.0253.2152.841,125,700
17 July 202453.1053.5452.9553.4353.061,464,800
16 July 202452.8753.1552.5853.1052.731,539,000
15 July 202452.5852.8252.4552.6452.272,057,600
12 July 202453.1653.1652.2752.4652.091,998,500
11 July 202452.7253.1352.4252.9852.612,013,400
10 July 202452.3652.4051.6752.1151.741,494,300
09 July 202451.8452.4851.5752.2451.871,853,800
08 July 202452.4252.6851.8351.8851.521,299,700
05 July 202451.9552.6351.6152.4552.081,598,500
03 July 202451.7151.9451.4051.8251.461,207,000
02 July 202451.0151.8650.8851.7951.434,400,000
01 July 202450.6750.9950.3850.8850.522,465,200
01 July 20240.45 Dividend
28 June 202450.9651.2650.5951.2650.454,369,300
27 June 202449.9750.8449.6550.8150.011,372,100
26 June 202449.4950.1049.4949.8549.073,124,600
25 June 202450.5550.5549.4849.8949.112,198,600
24 June 202450.4550.9050.1950.6949.892,851,000
21 June 202450.1350.5649.7650.4249.634,803,100
20 June 202450.0850.4449.9750.0749.281,454,400
18 June 202450.0050.4349.8650.2649.471,413,100
17 June 202449.6450.0349.3450.0049.211,901,300
14 June 202449.9050.3049.7350.1049.311,944,300
13 June 202449.6850.3649.3550.0449.251,692,400
12 June 202450.5050.6849.3349.5248.742,082,800
11 June 202449.5149.8749.3749.5948.812,054,700
10 June 202449.6250.3449.2649.9049.111,536,700
07 June 202449.3049.8749.0649.7148.931,489,600
06 June 202449.5549.9849.4849.8449.061,808,600
05 June 202449.9350.1449.5949.7748.992,122,500
04 June 202449.8550.3549.7450.0049.212,295,900
03 June 202450.1650.4949.7450.0349.243,321,800
31 May 202449.4350.4149.0450.2649.474,466,700
30 May 202447.8749.0647.5849.0048.234,201,800
29 May 202446.7247.6846.6647.4146.662,974,500
28 May 202447.8848.0647.0847.1846.441,299,800
24 May 202447.6047.9747.2947.5046.751,056,400
23 May 202448.5948.6047.1747.1946.451,658,000
22 May 202448.2448.6748.2148.4747.711,527,700
21 May 202448.5948.9848.2348.3747.611,309,300
20 May 202448.6949.0248.5448.7347.961,313,500
17 May 202448.8849.1048.5148.9148.141,368,800
16 May 202449.0049.0048.4248.7147.943,767,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...