Ventas, Inc. Common Stock (VTR)

88.02
+0.16 (0.18%)
NYSE · Last Trade: May 3rd, 7:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ventas, Inc. Common Stock (VTR)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202687.8388.3987.4088.024,084,40588.02
4/30/202687.4988.4186.9587.868,946,31787.86
4/29/202687.5788.1886.6387.3710,054,24587.37
4/28/202684.7288.0084.7287.576,572,19187.57
4/27/202683.2585.2182.7084.705,894,57884.70
4/24/202682.8484.3482.7183.624,058,99283.62
4/23/202680.6483.1180.5182.933,128,74482.93
4/22/202682.2082.4479.3780.104,343,88380.10
4/21/202684.4984.6981.2882.114,078,74482.11
4/20/202685.0585.6184.2284.652,984,42084.65
4/17/202685.1885.7284.2585.106,482,04585.10
4/16/202684.5185.5684.2885.512,720,79585.51
4/15/202685.0785.5184.3584.872,818,75184.87
4/14/202683.9985.5083.5985.342,187,80685.34
4/13/202685.3785.4783.5584.413,989,08384.41
4/10/202684.9685.5784.3384.963,345,41784.96
4/09/202684.0086.3083.8984.952,506,79984.95
4/08/202683.6284.4583.3384.054,308,04884.05
4/07/202682.9083.8882.7683.642,301,70683.64
4/06/202683.1184.1682.8382.952,791,23982.95
4/02/202682.0383.6481.5983.273,411,38183.27
4/01/202682.6382.6581.5682.013,148,51182.01
3/31/202681.8282.3680.8281.783,048,20581.78
3/30/202682.6082.9081.3581.623,373,28081.10
3/27/202682.8483.1181.9081.914,861,95181.39
3/26/202682.4783.0782.0082.662,365,88682.13
3/25/202682.2483.4082.1182.701,937,24482.17
3/24/202681.5983.1681.2682.182,689,82581.66
3/23/202683.4384.0381.7681.852,925,12181.33
3/20/202685.5585.6981.9682.506,182,63881.97
3/19/202687.2587.9685.4485.553,085,80485.00
3/18/202687.9488.3686.9987.333,429,40886.77
3/17/202688.0888.2187.3388.002,540,60387.44
3/16/202687.6488.2387.3387.793,058,94887.23
3/13/202687.0287.3886.2386.566,807,54286.01
3/12/202686.0186.8884.8686.204,145,28185.65
3/11/202685.5686.3685.3185.811,931,94485.26
3/10/202685.9487.1785.5186.082,249,07185.53
3/09/202684.3786.3483.8086.211,733,53985.66
3/06/202684.3285.1983.9584.872,282,38384.33
3/05/202685.9986.1483.9784.962,526,97584.42
3/04/202686.5787.1385.9886.752,454,51086.20
3/03/202685.7486.8385.0286.501,711,99185.95
3/02/202686.5786.9485.9586.662,175,55586.11
2/27/202686.7487.8785.9386.167,117,91485.61
2/26/202686.6886.9886.1886.442,079,27585.89
2/25/202686.4087.0785.8586.411,770,30785.86
2/24/202686.4786.8785.6586.432,458,09485.88
2/23/202686.1586.9985.9286.622,361,64886.07
2/20/202685.7086.3385.0985.942,533,23285.39
2/19/202686.0386.8785.3485.482,952,82384.94
2/18/202686.6887.2085.7185.742,812,82485.19
2/17/202685.1487.2485.1186.893,569,14386.34
2/13/202684.8286.1984.0685.244,383,44384.70
2/12/202685.6987.2085.1485.204,787,93284.66
2/11/202684.1585.7584.0585.693,986,55885.14
2/10/202682.8284.0682.6783.903,808,95083.37
2/09/202683.4184.1082.3882.754,303,99382.22
2/06/202680.8282.8079.5282.553,926,09482.02
2/05/202677.9280.2277.4879.843,235,70079.33
2/04/202678.0078.3977.2177.732,402,28877.23
2/03/202677.4477.9475.8177.692,387,65177.19