Australia markets open in 2 hours 53 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 May 202255.8556.8155.4956.0956.091,751,448
18 May 202256.9557.4156.0356.3156.311,563,100
17 May 202256.0456.7855.5056.6756.671,604,700
16 May 202255.1655.8055.0355.5755.571,899,800
13 May 202253.9555.0753.3155.0155.012,300,600
12 May 202253.1653.6052.4153.5953.591,489,500
11 May 202252.6854.0952.5552.9652.962,166,300
10 May 202255.7455.9052.2552.6052.602,874,900
09 May 202256.6857.1355.4655.6355.632,090,600
06 May 202255.9757.1654.6956.9756.972,403,100
05 May 202257.6357.8756.6557.0057.001,542,900
04 May 202257.4857.8056.2157.7557.751,774,300
03 May 202255.9958.0455.9657.8757.872,831,800
02 May 202255.8556.2454.4155.6855.682,738,600
29 Apr 202257.4157.5255.3755.5555.553,180,900
28 Apr 202257.3957.8556.7257.6557.651,512,900
27 Apr 202258.1058.5356.9357.2557.252,064,400
26 Apr 202258.2158.8757.8457.9057.901,929,100
25 Apr 202258.4158.6057.3058.2258.222,204,500
22 Apr 202259.8159.8158.3758.4958.493,644,700
21 Apr 202260.9261.0559.9060.0260.022,609,200
20 Apr 202260.7461.3760.2660.7560.752,271,000
19 Apr 202260.8161.1260.4260.5660.561,727,800
18 Apr 202260.6060.9960.0460.3560.351,256,300
14 Apr 202261.5062.0760.5660.6760.671,421,000
13 Apr 202261.1561.5160.8461.2161.211,281,600
12 Apr 202260.4461.8460.3860.9960.991,693,500
11 Apr 202261.2961.6260.5260.8260.821,765,000
08 Apr 202261.7761.9960.9261.0461.042,184,000
07 Apr 202261.9961.9960.8561.3561.352,670,900
06 Apr 202261.4662.3360.7262.1062.101,518,300
05 Apr 202262.7963.3461.3661.6061.601,782,300
04 Apr 202263.0463.4662.0462.8662.862,145,300
01 Apr 202262.2662.9361.8862.8462.842,500,400
31 Mar 202262.6562.9561.7661.7661.763,443,600
31 Mar 20220.45 Dividend
30 Mar 202263.1663.2962.2662.8362.382,829,300
29 Mar 202263.0064.0262.8063.6463.182,945,200
28 Mar 202262.5662.8061.8662.4762.022,531,000
25 Mar 202261.5062.8661.0262.8062.352,233,700
24 Mar 202260.1361.3859.9061.3560.912,192,200
23 Mar 202260.4160.7459.3560.1459.711,525,500
22 Mar 202259.9560.8359.8160.2359.801,599,200
21 Mar 202259.6659.8558.8959.4258.991,664,200
18 Mar 202259.1659.6458.7459.4659.034,981,800
17 Mar 202258.0959.5258.0959.2558.832,155,200
16 Mar 202258.3959.1157.1158.5458.122,845,500
15 Mar 202257.9358.3757.2158.2257.802,151,100
14 Mar 202258.8859.2757.7557.8157.401,905,800
11 Mar 202259.9960.2258.4058.5058.082,857,900
10 Mar 202257.3658.8857.1058.8658.441,729,900
09 Mar 202258.5459.1157.5457.8157.402,042,800
08 Mar 202255.7958.3855.1457.8657.453,843,300
07 Mar 202255.9856.8955.6855.9255.522,608,300
04 Mar 202255.7656.0054.9255.9655.563,525,200
03 Mar 202256.4056.8155.5256.4556.053,314,600
02 Mar 202253.7456.2553.7456.1255.724,076,400
01 Mar 202254.0354.0852.7653.4453.063,299,100
28 Feb 202253.3054.4853.1954.0053.613,713,400
25 Feb 202252.4754.2552.0754.2053.812,523,200
24 Feb 202250.3752.1749.8552.0051.632,208,000
23 Feb 202253.2553.8351.2151.3150.942,531,900
22 Feb 202252.9253.2652.2352.9052.522,574,300
18 Feb 202250.6553.8650.6552.9452.563,875,200
17 Feb 202252.0652.3951.5651.9351.561,543,200
16 Feb 202251.3752.5051.3252.4252.041,656,700
15 Feb 202250.2751.1550.2550.9150.552,570,800
14 Feb 202250.9151.3150.0050.0649.702,267,600
11 Feb 202251.1952.2350.2350.7450.383,499,500
10 Feb 202251.4652.4450.9851.3050.932,504,200
09 Feb 202250.9652.0150.8951.9351.562,002,700
08 Feb 202250.8450.9250.1650.4150.051,848,500
07 Feb 202250.1151.0150.1050.6050.242,073,700
04 Feb 202250.7550.9949.5450.0349.672,280,200
03 Feb 202252.0952.1351.1551.2350.861,909,300
02 Feb 202252.4953.1452.1352.2451.872,238,200
01 Feb 202252.5052.9651.8752.4152.032,125,700
31 Jan 202251.1853.2351.0453.0252.645,989,700
28 Jan 202250.9351.5249.0851.4851.113,122,900
27 Jan 202251.4652.7650.9451.0450.673,130,400
26 Jan 202252.2253.2850.7951.3050.932,078,700
25 Jan 202251.1852.3050.4251.9451.572,139,500
24 Jan 202251.8952.3049.9351.7251.352,658,100
21 Jan 202251.7752.7851.3952.4852.104,683,100
20 Jan 202251.2952.3951.1751.3450.973,240,700
19 Jan 202252.5952.8150.7150.7750.411,803,100
18 Jan 202252.8452.9052.0052.3151.941,672,000
14 Jan 202252.7453.3052.1252.9352.551,565,900
13 Jan 202252.0253.3152.0152.9152.531,531,100
12 Jan 202252.0452.7051.7851.8351.461,215,300
11 Jan 202252.8053.1151.6352.1451.771,837,800
10 Jan 202253.4953.6552.4953.1252.742,081,600
07 Jan 202253.0754.3352.9053.6253.242,798,400
06 Jan 202253.4253.8152.9453.2852.902,044,200
05 Jan 202253.7154.5852.7352.8452.462,147,900
04 Jan 202252.1854.0152.0453.2852.902,480,600
03 Jan 202251.3452.0550.9151.9351.562,270,800
31 Dec 202150.8751.5250.7951.1250.751,522,000
31 Dec 20210.45 Dividend
30 Dec 202150.6351.6950.6251.3650.551,759,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...