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

40.61

+0.44

(+1.10%)

At close: 04:04PM EDT

41.04

+0.43

(+1.06%)

After hours:

06:57PM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	40.85	41.03	39.94	40.61	40.61	2,517,900
30 Sept 2022	39.81	40.46	39.27	40.17	40.17	3,213,000
30 Sept 2022	0.45 Dividend
29 Sept 2022	40.73	40.95	38.70	39.65	39.20	1,962,900
28 Sept 2022	40.73	41.67	40.43	41.25	40.78	2,389,400
27 Sept 2022	41.83	42.16	40.25	40.41	39.95	2,135,700
26 Sept 2022	43.22	43.22	41.03	41.51	41.04	2,399,600
23 Sept 2022	43.94	44.24	42.78	43.43	42.94	1,686,600
22 Sept 2022	45.38	45.38	44.18	44.55	44.04	1,631,600
21 Sept 2022	46.79	47.24	45.50	45.52	45.00	1,606,400
20 Sept 2022	46.91	47.37	46.15	46.41	45.88	1,471,800
19 Sept 2022	47.47	47.58	46.97	47.49	46.95	1,675,300
16 Sept 2022	47.09	48.17	46.35	48.00	47.46	3,579,800
15 Sept 2022	48.44	48.51	47.25	47.34	46.80	1,608,900
14 Sept 2022	48.68	48.73	47.57	48.42	47.87	2,072,000
13 Sept 2022	49.61	49.97	48.79	49.02	48.46	1,963,900
12 Sept 2022	49.98	50.52	49.72	50.49	49.92	1,531,300
09 Sept 2022	48.70	49.65	48.45	49.60	49.04	1,285,800
08 Sept 2022	48.67	49.42	48.35	48.51	47.96	1,274,200
07 Sept 2022	48.02	49.04	47.85	48.96	48.40	1,729,500
06 Sept 2022	47.59	48.11	47.16	48.06	47.51	1,748,300
02 Sept 2022	48.77	48.85	47.25	47.35	46.81	1,430,900
01 Sept 2022	47.49	48.25	47.25	48.20	47.65	1,559,400
31 Aug 2022	47.86	48.34	47.60	47.86	47.32	2,676,000
30 Aug 2022	48.41	48.59	47.46	47.55	47.01	1,491,200
29 Aug 2022	48.14	48.82	47.65	48.40	47.85	1,670,600
26 Aug 2022	49.05	49.16	48.28	48.30	47.75	1,727,400
25 Aug 2022	48.62	49.07	48.38	49.03	48.47	1,518,800
24 Aug 2022	48.13	48.70	48.04	48.24	47.69	1,817,800
23 Aug 2022	49.21	49.34	48.04	48.16	47.61	2,162,500
22 Aug 2022	48.66	49.24	48.24	49.18	48.62	2,469,100
19 Aug 2022	48.61	49.28	48.49	48.91	48.35	3,781,700
18 Aug 2022	50.76	50.76	48.85	49.02	48.46	2,434,200
17 Aug 2022	50.18	50.88	49.91	50.51	49.94	1,473,300
16 Aug 2022	50.72	50.91	50.15	50.61	50.04	1,996,800
15 Aug 2022	52.34	52.34	50.68	50.90	50.32	1,634,900
12 Aug 2022	51.87	52.51	51.86	52.46	51.86	1,344,700
11 Aug 2022	51.90	52.15	51.04	51.55	50.96	1,363,000
10 Aug 2022	51.09	51.63	50.56	51.50	50.92	1,898,400
09 Aug 2022	49.81	50.63	49.49	50.56	49.99	1,679,500
08 Aug 2022	49.53	50.08	49.05	49.67	49.11	1,680,700
05 Aug 2022	49.76	50.59	48.21	48.95	48.39	2,781,700
04 Aug 2022	51.57	51.70	50.48	50.87	50.29	1,893,600
03 Aug 2022	52.32	52.70	51.53	51.56	50.97	1,442,500
02 Aug 2022	53.07	53.38	52.07	52.16	51.57	1,431,400
01 Aug 2022	53.60	53.94	53.26	53.29	52.69	1,443,000
29 July 2022	53.36	54.11	52.84	53.78	53.17	4,192,100
28 July 2022	52.55	53.37	52.34	53.32	52.71	1,266,800
27 July 2022	52.60	52.88	51.93	52.33	51.74	1,208,000
26 July 2022	52.56	53.07	52.26	52.65	52.05	1,749,200
25 July 2022	51.69	52.70	51.35	52.43	51.83	1,883,200
22 July 2022	51.76	52.43	51.48	51.78	51.19	1,061,500
21 July 2022	51.18	51.32	49.90	51.29	50.71	1,160,500
20 July 2022	51.48	52.09	50.99	51.51	50.93	895,400
19 July 2022	50.72	51.58	50.35	51.49	50.91	1,299,900
18 July 2022	50.84	51.03	50.12	50.35	49.78	1,196,500
15 July 2022	50.78	51.07	49.72	50.74	50.16	1,575,200
14 July 2022	49.19	50.08	48.88	49.89	49.32	1,030,400
13 July 2022	50.76	50.88	49.54	50.25	49.68	1,673,700
12 July 2022	50.50	51.76	50.50	51.36	50.78	1,236,100
11 July 2022	50.50	50.99	50.37	50.80	50.22	925,300
08 July 2022	50.76	51.46	50.55	50.77	50.19	960,900
07 July 2022	51.27	51.53	50.64	50.76	50.18	1,332,300
06 July 2022	51.95	52.46	50.98	51.05	50.47	1,356,800
05 July 2022	52.38	52.42	50.60	51.79	51.20	1,603,300
01 July 2022	51.27	52.86	51.11	52.74	52.14	1,933,900
30 June 2022	51.52	52.07	50.65	51.43	50.85	2,728,100
30 June 2022	0.45 Dividend
29 June 2022	50.95	51.65	50.91	51.56	50.53	1,609,400
28 June 2022	52.10	52.61	50.99	51.11	50.09	1,431,000
27 June 2022	51.13	52.37	50.74	51.57	50.54	1,291,200
24 June 2022	50.20	51.49	49.60	51.23	50.21	2,377,100
23 June 2022	49.95	50.28	49.41	49.94	48.94	1,227,000
22 June 2022	47.82	50.48	47.79	49.75	48.76	1,898,700
21 June 2022	49.48	49.83	48.48	48.55	47.58	3,095,000
17 June 2022	49.15	50.09	48.33	48.98	48.00	3,929,800
16 June 2022	49.11	49.73	48.60	48.87	47.89	2,056,800
15 June 2022	48.76	50.80	48.42	50.24	49.24	1,994,000
14 June 2022	48.84	49.25	47.77	48.43	47.46	2,181,500
13 June 2022	51.46	51.62	48.87	49.15	48.17	1,503,000
10 June 2022	52.82	53.13	52.01	52.63	51.58	1,685,800
09 June 2022	54.41	54.69	53.30	53.32	52.25	1,198,000
08 June 2022	56.38	56.38	54.63	54.71	53.62	1,068,700
07 June 2022	55.44	56.76	55.22	56.71	55.58	1,300,200
06 June 2022	56.25	56.39	55.12	55.47	54.36	1,242,500
03 June 2022	56.56	56.95	55.87	56.17	55.05	1,185,300
02 June 2022	56.19	56.63	55.21	56.57	55.44	1,495,300
01 June 2022	56.40	56.84	54.69	56.53	55.40	1,672,000
31 May 2022	57.18	57.18	56.43	56.74	55.61	7,693,600
27 May 2022	56.44	57.62	56.40	57.40	56.25	1,392,200
26 May 2022	57.99	58.24	56.26	56.38	55.25	1,912,300
25 May 2022	56.11	57.73	55.60	57.48	56.33	1,475,700
24 May 2022	55.89	56.22	54.16	56.21	55.09	2,654,300
23 May 2022	56.96	57.21	55.63	55.95	54.83	2,077,900
20 May 2022	56.83	57.24	55.32	56.52	55.39	2,642,300
19 May 2022	55.85	56.81	55.49	56.09	54.97	1,769,000
18 May 2022	56.95	57.41	56.03	56.31	55.19	1,563,100
17 May 2022	56.04	56.78	55.50	56.67	55.54	1,604,700
16 May 2022	55.16	55.80	55.03	55.57	54.46	1,899,800
13 May 2022	53.95	55.07	53.31	55.01	53.91	2,300,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,830.20+173.80(+2.61%)

ASX 2006,626.20+169.30(+2.62%)

AUD/USD0.6506-0.0013(-0.20%)

OIL83.71+0.08(+0.10%)

GOLD1,705.40+3.40(+0.20%)

BTC-AUD30,094.74+435.23(+1.47%)

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

Ventas, Inc. (VTR)

ALL ORDS
6,830.20
+173.80(+2.61%)

ASX 200
6,626.20
+169.30(+2.62%)

AUD/USD
0.6506
-0.0013(-0.20%)

OIL
83.71
+0.08(+0.10%)

GOLD
1,705.40
+3.40(+0.20%)

BTC-AUD
30,094.74
+435.23(+1.47%)