Australia markets open in 1 hour 28 minutes

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.08+1.04 (+2.42%)
At close: 04:01PM EST
44.08 0.00 (0.00%)
After hours: 04:20PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202443.0544.1742.7844.0844.082,071,143
20 Feb 202443.5044.0542.6943.0443.043,189,900
16 Feb 202443.7344.4543.5143.7643.762,899,700
15 Feb 202443.3044.5043.0344.2144.215,721,700
14 Feb 202444.6846.1544.6845.6145.616,006,800
13 Feb 202444.2244.4843.6044.4744.472,580,400
12 Feb 202445.5945.8045.1545.2845.281,865,500
09 Feb 202445.3645.6844.9945.5345.531,706,100
08 Feb 202444.9345.8544.9345.5245.521,921,200
07 Feb 202445.2645.5044.7045.0945.093,256,400
06 Feb 202444.6645.5644.6545.1045.102,257,000
05 Feb 202445.6745.6744.7344.7944.792,117,200
02 Feb 202446.4946.7345.5846.3646.361,827,900
01 Feb 202446.2447.2346.0447.2347.232,326,300
31 Jan 202447.4047.4446.3846.3946.392,715,400
30 Jan 202448.0948.0946.9747.0047.002,105,300
29 Jan 202447.3548.1347.1548.0948.091,762,900
26 Jan 202447.6347.8647.3047.4047.401,488,500
25 Jan 202448.2448.4947.1047.4447.441,599,000
24 Jan 202448.3248.3247.2147.5547.551,865,500
23 Jan 202448.5548.9147.4347.6847.681,070,900
22 Jan 202448.3148.7748.0748.4448.441,915,400
19 Jan 202447.9048.2747.2548.0548.051,509,300
18 Jan 202447.9548.5147.4947.6047.601,663,600
17 Jan 202448.7549.4347.0848.0248.022,492,700
16 Jan 202449.4450.0049.2649.3549.352,333,800
12 Jan 202448.4249.1548.1049.1149.111,681,700
11 Jan 202448.9749.2947.7347.9247.922,421,400
10 Jan 202448.2648.9247.7948.6548.652,446,800
09 Jan 202448.6848.6847.9048.2348.232,065,100
08 Jan 202448.4348.9048.3748.7148.712,904,600
05 Jan 202448.9749.6648.3748.6848.682,681,500
04 Jan 202449.6550.0349.1349.2649.262,490,100
03 Jan 202450.1350.2349.5649.6549.651,585,500
02 Jan 202449.9450.6149.4050.5750.571,931,300
29 Dec 202350.1050.4349.8349.8449.841,748,300
29 Dec 20230.45 Dividend
28 Dec 202350.5950.9950.3250.9550.501,295,200
27 Dec 202350.5850.8250.3750.7550.302,103,200
26 Dec 202349.9650.6049.9050.4850.031,321,400
22 Dec 202349.5050.2149.5049.9049.461,728,100
21 Dec 202348.9049.5548.5049.4048.962,450,400
20 Dec 202349.6950.1048.3748.4147.982,608,800
19 Dec 202349.4350.0849.3549.7749.332,842,400
18 Dec 202349.6949.8248.9149.2148.782,294,300
15 Dec 202350.5250.6649.0449.3548.914,394,400
14 Dec 202349.4850.7449.4550.5350.083,960,800
13 Dec 202346.7648.4546.3548.4047.973,187,100
12 Dec 202346.8046.8746.4046.7346.321,328,600
11 Dec 202346.5346.9646.1846.9246.511,989,200
08 Dec 202346.0246.8646.0246.7246.311,954,700
07 Dec 202346.1746.4145.9046.2245.811,341,200
06 Dec 202347.3347.4145.8846.0645.651,801,200
05 Dec 202347.1047.1046.6346.9446.532,265,400
04 Dec 202346.4947.2446.3947.1846.762,710,900
01 Dec 202345.9147.1445.8746.7646.352,108,300
30 Nov 202345.4345.9345.0245.8445.443,293,600
29 Nov 202345.9446.1345.3645.4145.011,573,000
28 Nov 202345.0545.7644.8345.5545.151,368,300
27 Nov 202345.0445.5544.6745.2944.891,166,400
24 Nov 202344.5445.3744.2845.1144.71722,800
22 Nov 202344.9945.0044.4744.7044.311,200,000
21 Nov 202344.7944.8944.4944.5244.131,206,300
20 Nov 202344.6045.0144.2344.9644.561,616,500
17 Nov 202345.1045.1644.1444.5444.152,145,500
16 Nov 202344.5745.0744.3344.6544.261,947,200
15 Nov 202344.5044.8544.3344.4644.071,709,400
14 Nov 202344.1745.2843.8744.5144.122,293,000
13 Nov 202342.2542.7941.9542.7442.361,499,000
10 Nov 202342.5942.6641.9342.5642.181,795,300
09 Nov 202344.0844.1741.9442.0841.713,147,900
08 Nov 202343.8444.2143.7744.0243.631,445,200
07 Nov 202344.4344.4343.4643.7843.392,598,600
06 Nov 202343.7944.3043.4544.2843.892,352,100
03 Nov 202344.7245.6043.0444.0843.692,687,800
02 Nov 202343.7944.2043.4543.9743.582,217,400
01 Nov 202342.6042.8242.1042.7842.401,831,500
31 Oct 202342.0142.6141.6942.4642.082,241,700
30 Oct 202342.0842.3540.9841.5541.181,886,600
27 Oct 202342.4542.4541.3141.6541.281,597,800
26 Oct 202341.6242.4141.6242.0941.721,649,900
25 Oct 202342.1242.2041.2941.3240.961,406,000
24 Oct 202341.6042.5341.6042.3842.011,374,500
23 Oct 202341.4641.9841.2541.4441.071,543,300
20 Oct 202342.1242.2541.7041.8341.462,708,100
19 Oct 202342.8043.0141.7841.8341.463,436,800
18 Oct 202343.3743.5842.9343.1742.791,883,000
17 Oct 202343.3044.2543.2543.6343.242,694,600
16 Oct 202343.7243.8742.8843.5843.203,499,100
13 Oct 202343.1043.7242.9443.4343.052,600,400
12 Oct 202342.9243.0742.3942.7742.392,016,500
11 Oct 202342.1643.1442.1643.1142.732,020,100
10 Oct 202340.9342.1140.9341.9441.572,196,500
09 Oct 202339.3440.7339.3440.7140.352,175,300
06 Oct 202340.3940.4539.3339.6539.302,911,000
05 Oct 202340.5640.8640.3240.7640.402,447,000
04 Oct 202340.3040.7239.9640.6140.252,085,400
03 Oct 202341.0141.1939.9740.1139.762,655,800
02 Oct 202341.9242.5841.0241.3440.971,945,800
29 Sept 202342.5942.8141.7142.1341.762,339,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...