News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

51.81

+0.53

(+1.03%)

At close: 04:04PM EST

51.51

-0.30

(-0.58%)

After hours:

06:11PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	51.53	51.98	51.00	51.81	51.81	2,809,133
30 Jan 2023	51.36	51.62	50.94	51.28	51.28	1,571,300
27 Jan 2023	50.72	51.88	50.72	51.62	51.62	2,027,200
26 Jan 2023	50.91	51.16	50.15	50.75	50.75	1,644,000
25 Jan 2023	50.60	50.91	50.22	50.81	50.81	2,129,600
24 Jan 2023	50.61	51.15	50.38	51.00	51.00	1,512,400
23 Jan 2023	49.00	50.78	48.74	50.69	50.69	1,696,800
20 Jan 2023	48.46	49.32	48.11	49.28	49.28	2,142,800
19 Jan 2023	48.56	48.97	48.20	48.36	48.36	2,496,100
18 Jan 2023	49.27	49.51	48.67	48.81	48.81	2,237,900
17 Jan 2023	48.66	49.34	48.41	49.09	49.09	2,015,700
13 Jan 2023	49.17	49.69	48.78	48.99	48.99	2,259,800
12 Jan 2023	49.41	50.10	48.96	49.76	49.76	1,540,800
11 Jan 2023	48.09	49.26	48.09	49.08	49.08	2,088,700
10 Jan 2023	47.55	47.97	47.27	47.79	47.79	1,306,900
09 Jan 2023	47.88	48.36	47.72	47.81	47.81	1,502,300
06 Jan 2023	46.91	48.16	46.81	47.82	47.82	1,619,500
05 Jan 2023	46.36	46.88	45.54	46.76	46.76	1,479,700
04 Jan 2023	45.84	47.64	45.64	47.03	47.03	1,937,800
03 Jan 2023	46.10	46.18	44.74	45.37	45.37	2,252,600
30 Dec 2022	44.89	45.20	44.43	45.05	45.05	1,450,800
30 Dec 2022	0.45 Dividend
29 Dec 2022	45.06	45.70	44.88	45.56	45.11	1,578,200
28 Dec 2022	45.90	46.20	44.72	44.81	44.37	1,502,100
27 Dec 2022	45.55	46.06	45.31	45.82	45.37	2,346,300
23 Dec 2022	45.12	45.51	44.66	45.49	45.04	938,100
22 Dec 2022	44.49	45.29	44.19	45.26	44.81	1,460,200
21 Dec 2022	45.06	45.74	44.65	44.84	44.40	1,464,600
20 Dec 2022	44.27	44.92	43.97	44.66	44.22	1,856,600
19 Dec 2022	44.36	44.81	44.07	44.55	44.11	2,070,300
16 Dec 2022	45.54	45.75	43.80	44.65	44.21	4,824,500
15 Dec 2022	46.01	47.04	45.69	46.28	45.82	2,783,500
14 Dec 2022	46.04	46.99	45.90	46.47	46.01	2,120,600
13 Dec 2022	47.59	47.67	45.93	46.29	45.83	3,874,800
12 Dec 2022	45.48	45.88	45.01	45.87	45.42	2,533,700
09 Dec 2022	45.17	45.89	45.01	45.43	44.98	1,883,900
08 Dec 2022	44.14	45.56	44.03	45.14	44.69	2,229,600
07 Dec 2022	44.79	45.00	43.41	43.82	43.39	2,475,100
06 Dec 2022	45.48	45.64	44.70	45.03	44.59	2,264,500
05 Dec 2022	45.90	46.02	45.32	45.46	45.01	1,931,300
02 Dec 2022	45.95	46.79	45.66	46.24	45.78	1,803,400
01 Dec 2022	46.64	47.48	45.92	46.37	45.91	2,251,500
30 Nov 2022	45.22	46.64	44.98	46.53	46.07	4,291,800
29 Nov 2022	44.44	45.59	44.27	45.40	44.95	1,721,300
28 Nov 2022	45.27	45.47	44.00	44.18	43.74	2,271,700
25 Nov 2022	45.03	45.73	44.83	45.49	45.04	915,800
23 Nov 2022	44.30	44.95	44.27	44.92	44.48	1,139,700
22 Nov 2022	44.09	44.90	43.82	44.68	44.24	3,956,200
21 Nov 2022	43.90	44.17	43.52	44.08	43.64	1,829,700
18 Nov 2022	44.07	44.18	43.15	44.07	43.63	1,254,200
17 Nov 2022	43.15	43.48	42.78	43.35	42.92	1,592,500
16 Nov 2022	44.73	44.80	43.63	43.74	43.31	1,825,000
15 Nov 2022	45.50	45.75	44.47	44.93	44.49	2,369,700
14 Nov 2022	44.94	45.61	44.70	44.77	44.33	2,537,900
11 Nov 2022	45.05	45.69	44.85	45.31	44.86	2,248,200
10 Nov 2022	43.32	44.98	43.08	44.86	44.42	2,629,500
09 Nov 2022	41.95	43.47	41.67	41.75	41.34	2,763,100
08 Nov 2022	40.91	43.24	40.91	42.22	41.80	4,778,700
07 Nov 2022	39.78	42.17	39.68	40.61	40.21	3,481,300
04 Nov 2022	36.75	39.67	36.75	39.49	39.10	3,775,800
03 Nov 2022	36.77	37.41	35.89	37.00	36.63	3,403,800
02 Nov 2022	38.50	38.76	37.33	37.37	37.00	2,517,300
01 Nov 2022	38.90	39.24	38.29	38.41	38.03	2,274,900
31 Oct 2022	39.33	39.74	39.03	39.13	38.74	2,303,700
28 Oct 2022	38.49	39.78	38.34	39.69	39.30	1,264,200
27 Oct 2022	39.16	39.65	38.58	38.71	38.33	1,556,800
26 Oct 2022	39.10	39.60	38.39	38.69	38.31	1,814,700
25 Oct 2022	37.43	39.19	37.26	39.12	38.73	2,177,900
24 Oct 2022	37.61	37.68	36.56	37.14	36.77	1,811,700
21 Oct 2022	37.37	37.60	36.56	37.13	36.76	2,389,200
20 Oct 2022	37.12	37.80	37.04	37.44	37.07	1,668,300
19 Oct 2022	37.88	38.20	36.88	37.12	36.75	1,670,300
18 Oct 2022	38.03	38.76	37.92	38.11	37.73	2,286,400
17 Oct 2022	36.90	37.76	36.57	37.52	37.15	2,748,800
14 Oct 2022	37.89	38.19	36.00	36.04	35.68	2,577,700
13 Oct 2022	35.81	37.54	35.33	37.30	36.93	2,830,000
12 Oct 2022	36.81	36.88	35.97	36.54	36.18	2,026,600
11 Oct 2022	36.70	37.17	35.86	36.99	36.62	3,587,900
10 Oct 2022	37.48	38.07	36.57	36.62	36.26	2,271,600
07 Oct 2022	38.24	38.28	37.28	37.72	37.35	2,471,000
06 Oct 2022	39.87	40.00	38.18	38.33	37.95	1,671,500
05 Oct 2022	39.98	40.19	38.40	39.86	39.47	2,601,800
04 Oct 2022	40.87	41.93	40.48	40.85	40.45	3,721,200
03 Oct 2022	40.85	41.03	39.94	40.61	40.21	2,517,900
30 Sept 2022	39.81	40.46	39.27	40.17	39.77	3,213,000
30 Sept 2022	0.45 Dividend
29 Sept 2022	40.73	40.95	38.70	39.65	38.81	1,962,900
28 Sept 2022	40.73	41.67	40.43	41.25	40.38	2,389,400
27 Sept 2022	41.83	42.16	40.25	40.41	39.56	2,135,700
26 Sept 2022	43.22	43.22	41.03	41.51	40.63	2,399,600
23 Sept 2022	43.94	44.24	42.78	43.43	42.51	1,686,600
22 Sept 2022	45.38	45.38	44.18	44.55	43.61	1,631,600
21 Sept 2022	46.79	47.24	45.50	45.52	44.56	1,606,400
20 Sept 2022	46.91	47.37	46.15	46.41	45.43	1,471,800
19 Sept 2022	47.47	47.58	46.97	47.49	46.49	1,675,300
16 Sept 2022	47.09	48.17	46.35	48.00	46.99	3,579,800
15 Sept 2022	48.44	48.51	47.25	47.34	46.34	1,608,900
14 Sept 2022	48.68	48.73	47.57	48.42	47.40	2,072,000
13 Sept 2022	49.61	49.97	48.79	49.02	47.98	1,963,900
12 Sept 2022	49.98	50.52	49.72	50.49	49.42	1,531,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7077+0.0020(+0.29%)

ASX 2007,501.70+25.00(+0.33%)

OIL79.48+0.61(+0.77%)

GOLD1,941.00-4.30(-0.22%)

BTC-AUD32,481.23-134.62(-0.41%)

News that makes you smarter and richer... For free.

Ventas, Inc. (VTR)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7077
+0.0020(+0.29%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
79.48
+0.61(+0.77%)

GOLD
1,941.00
-4.30(-0.22%)

BTC-AUD
32,481.23
-134.62(-0.41%)