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

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

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.09

-0.22

(-0.39%)

At close: 04:04PM EDT

55.51

-0.58

(-1.03%)

After hours:

04:43PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	55.85	56.81	55.49	56.09	56.09	1,751,448
18 May 2022	56.95	57.41	56.03	56.31	56.31	1,563,100
17 May 2022	56.04	56.78	55.50	56.67	56.67	1,604,700
16 May 2022	55.16	55.80	55.03	55.57	55.57	1,899,800
13 May 2022	53.95	55.07	53.31	55.01	55.01	2,300,600
12 May 2022	53.16	53.60	52.41	53.59	53.59	1,489,500
11 May 2022	52.68	54.09	52.55	52.96	52.96	2,166,300
10 May 2022	55.74	55.90	52.25	52.60	52.60	2,874,900
09 May 2022	56.68	57.13	55.46	55.63	55.63	2,090,600
06 May 2022	55.97	57.16	54.69	56.97	56.97	2,403,100
05 May 2022	57.63	57.87	56.65	57.00	57.00	1,542,900
04 May 2022	57.48	57.80	56.21	57.75	57.75	1,774,300
03 May 2022	55.99	58.04	55.96	57.87	57.87	2,831,800
02 May 2022	55.85	56.24	54.41	55.68	55.68	2,738,600
29 Apr 2022	57.41	57.52	55.37	55.55	55.55	3,180,900
28 Apr 2022	57.39	57.85	56.72	57.65	57.65	1,512,900
27 Apr 2022	58.10	58.53	56.93	57.25	57.25	2,064,400
26 Apr 2022	58.21	58.87	57.84	57.90	57.90	1,929,100
25 Apr 2022	58.41	58.60	57.30	58.22	58.22	2,204,500
22 Apr 2022	59.81	59.81	58.37	58.49	58.49	3,644,700
21 Apr 2022	60.92	61.05	59.90	60.02	60.02	2,609,200
20 Apr 2022	60.74	61.37	60.26	60.75	60.75	2,271,000
19 Apr 2022	60.81	61.12	60.42	60.56	60.56	1,727,800
18 Apr 2022	60.60	60.99	60.04	60.35	60.35	1,256,300
14 Apr 2022	61.50	62.07	60.56	60.67	60.67	1,421,000
13 Apr 2022	61.15	61.51	60.84	61.21	61.21	1,281,600
12 Apr 2022	60.44	61.84	60.38	60.99	60.99	1,693,500
11 Apr 2022	61.29	61.62	60.52	60.82	60.82	1,765,000
08 Apr 2022	61.77	61.99	60.92	61.04	61.04	2,184,000
07 Apr 2022	61.99	61.99	60.85	61.35	61.35	2,670,900
06 Apr 2022	61.46	62.33	60.72	62.10	62.10	1,518,300
05 Apr 2022	62.79	63.34	61.36	61.60	61.60	1,782,300
04 Apr 2022	63.04	63.46	62.04	62.86	62.86	2,145,300
01 Apr 2022	62.26	62.93	61.88	62.84	62.84	2,500,400
31 Mar 2022	62.65	62.95	61.76	61.76	61.76	3,443,600
31 Mar 2022	0.45 Dividend
30 Mar 2022	63.16	63.29	62.26	62.83	62.38	2,829,300
29 Mar 2022	63.00	64.02	62.80	63.64	63.18	2,945,200
28 Mar 2022	62.56	62.80	61.86	62.47	62.02	2,531,000
25 Mar 2022	61.50	62.86	61.02	62.80	62.35	2,233,700
24 Mar 2022	60.13	61.38	59.90	61.35	60.91	2,192,200
23 Mar 2022	60.41	60.74	59.35	60.14	59.71	1,525,500
22 Mar 2022	59.95	60.83	59.81	60.23	59.80	1,599,200
21 Mar 2022	59.66	59.85	58.89	59.42	58.99	1,664,200
18 Mar 2022	59.16	59.64	58.74	59.46	59.03	4,981,800
17 Mar 2022	58.09	59.52	58.09	59.25	58.83	2,155,200
16 Mar 2022	58.39	59.11	57.11	58.54	58.12	2,845,500
15 Mar 2022	57.93	58.37	57.21	58.22	57.80	2,151,100
14 Mar 2022	58.88	59.27	57.75	57.81	57.40	1,905,800
11 Mar 2022	59.99	60.22	58.40	58.50	58.08	2,857,900
10 Mar 2022	57.36	58.88	57.10	58.86	58.44	1,729,900
09 Mar 2022	58.54	59.11	57.54	57.81	57.40	2,042,800
08 Mar 2022	55.79	58.38	55.14	57.86	57.45	3,843,300
07 Mar 2022	55.98	56.89	55.68	55.92	55.52	2,608,300
04 Mar 2022	55.76	56.00	54.92	55.96	55.56	3,525,200
03 Mar 2022	56.40	56.81	55.52	56.45	56.05	3,314,600
02 Mar 2022	53.74	56.25	53.74	56.12	55.72	4,076,400
01 Mar 2022	54.03	54.08	52.76	53.44	53.06	3,299,100
28 Feb 2022	53.30	54.48	53.19	54.00	53.61	3,713,400
25 Feb 2022	52.47	54.25	52.07	54.20	53.81	2,523,200
24 Feb 2022	50.37	52.17	49.85	52.00	51.63	2,208,000
23 Feb 2022	53.25	53.83	51.21	51.31	50.94	2,531,900
22 Feb 2022	52.92	53.26	52.23	52.90	52.52	2,574,300
18 Feb 2022	50.65	53.86	50.65	52.94	52.56	3,875,200
17 Feb 2022	52.06	52.39	51.56	51.93	51.56	1,543,200
16 Feb 2022	51.37	52.50	51.32	52.42	52.04	1,656,700
15 Feb 2022	50.27	51.15	50.25	50.91	50.55	2,570,800
14 Feb 2022	50.91	51.31	50.00	50.06	49.70	2,267,600
11 Feb 2022	51.19	52.23	50.23	50.74	50.38	3,499,500
10 Feb 2022	51.46	52.44	50.98	51.30	50.93	2,504,200
09 Feb 2022	50.96	52.01	50.89	51.93	51.56	2,002,700
08 Feb 2022	50.84	50.92	50.16	50.41	50.05	1,848,500
07 Feb 2022	50.11	51.01	50.10	50.60	50.24	2,073,700
04 Feb 2022	50.75	50.99	49.54	50.03	49.67	2,280,200
03 Feb 2022	52.09	52.13	51.15	51.23	50.86	1,909,300
02 Feb 2022	52.49	53.14	52.13	52.24	51.87	2,238,200
01 Feb 2022	52.50	52.96	51.87	52.41	52.03	2,125,700
31 Jan 2022	51.18	53.23	51.04	53.02	52.64	5,989,700
28 Jan 2022	50.93	51.52	49.08	51.48	51.11	3,122,900
27 Jan 2022	51.46	52.76	50.94	51.04	50.67	3,130,400
26 Jan 2022	52.22	53.28	50.79	51.30	50.93	2,078,700
25 Jan 2022	51.18	52.30	50.42	51.94	51.57	2,139,500
24 Jan 2022	51.89	52.30	49.93	51.72	51.35	2,658,100
21 Jan 2022	51.77	52.78	51.39	52.48	52.10	4,683,100
20 Jan 2022	51.29	52.39	51.17	51.34	50.97	3,240,700
19 Jan 2022	52.59	52.81	50.71	50.77	50.41	1,803,100
18 Jan 2022	52.84	52.90	52.00	52.31	51.94	1,672,000
14 Jan 2022	52.74	53.30	52.12	52.93	52.55	1,565,900
13 Jan 2022	52.02	53.31	52.01	52.91	52.53	1,531,100
12 Jan 2022	52.04	52.70	51.78	51.83	51.46	1,215,300
11 Jan 2022	52.80	53.11	51.63	52.14	51.77	1,837,800
10 Jan 2022	53.49	53.65	52.49	53.12	52.74	2,081,600
07 Jan 2022	53.07	54.33	52.90	53.62	53.24	2,798,400
06 Jan 2022	53.42	53.81	52.94	53.28	52.90	2,044,200
05 Jan 2022	53.71	54.58	52.73	52.84	52.46	2,147,900
04 Jan 2022	52.18	54.01	52.04	53.28	52.90	2,480,600
03 Jan 2022	51.34	52.05	50.91	51.93	51.56	2,270,800
31 Dec 2021	50.87	51.52	50.79	51.12	50.75	1,522,000
31 Dec 2021	0.45 Dividend
30 Dec 2021	50.63	51.69	50.62	51.36	50.55	1,759,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,303.30-123.30(-1.66%)

AUD/USD0.7054+0.0094(+1.35%)

ASX 2007,064.50-118.20(-1.65%)

OIL111.65+2.06(+1.88%)

GOLD1,840.20+24.30(+1.34%)

BTC-AUD42,810.56+1,156.43(+2.78%)

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

Ventas, Inc. (VTR)

ALL ORDS
7,303.30
-123.30(-1.66%)

AUD/USD
0.7054
+0.0094(+1.35%)

ASX 200
7,064.50
-118.20(-1.65%)

OIL
111.65
+2.06(+1.88%)

GOLD
1,840.20
+24.30(+1.34%)

BTC-AUD
42,810.56
+1,156.43(+2.78%)