VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202344.4445.4544.2445.2945.292,130,400
01 Jun 202343.2343.9542.7643.5343.532,563,200
31 May 202343.3643.5842.8043.1443.1413,172,200
30 May 202343.0043.5542.7443.1543.151,834,700
26 May 202342.9542.9641.9542.8842.881,513,300
25 May 202342.7643.1742.1142.8142.812,226,000
24 May 202344.3944.6442.7642.8642.861,662,600
23 May 202344.3945.1144.2544.5044.501,846,400
22 May 202344.7244.8444.1544.4144.411,789,500
19 May 202345.4345.4644.3044.7744.771,399,300
18 May 202345.4845.8444.8545.0545.051,621,100
17 May 202345.7045.9045.2545.8445.841,594,700
16 May 202347.1847.1945.6045.6345.631,259,200
15 May 202346.7447.3346.4847.1847.181,535,200
12 May 202346.7146.7846.2746.4946.491,288,600
11 May 202346.7947.0446.2746.7046.702,513,500
10 May 202347.3147.4546.0047.0447.042,033,200
09 May 202347.7048.8346.0646.8646.862,787,500
08 May 202347.3447.8347.2747.4447.442,490,300
05 May 202347.9948.1647.2547.8547.851,902,100
04 May 202347.5748.1346.8147.7747.771,532,700
03 May 202347.4448.5047.1147.5947.591,961,600
02 May 202347.4647.6246.4847.1847.182,014,300
01 May 202347.7748.2247.4447.6747.672,205,400
28 Apr 202347.3848.2147.2748.0548.052,173,000
27 Apr 202345.9147.2545.9147.1447.142,021,600
26 Apr 202346.3546.8345.7545.8245.822,015,700
25 Apr 202345.3546.6345.2646.3646.362,201,800
24 Apr 202345.3845.6144.9945.5845.582,824,400
21 Apr 202344.7945.3844.3945.1845.182,033,200
20 Apr 202344.7544.8544.4244.5844.581,054,300
19 Apr 202343.9644.9443.8644.7344.731,117,700
18 Apr 202344.2844.5043.8944.3144.311,863,500
17 Apr 202343.6344.4543.4944.4144.411,783,000
14 Apr 202344.0444.3043.3043.4943.491,710,800
13 Apr 202344.2044.4143.2843.7443.742,168,200
12 Apr 202344.7344.9344.1944.2944.291,999,700
11 Apr 202344.0945.1143.9044.3444.342,686,600
10 Apr 202342.5143.8842.3643.8843.882,734,400
06 Apr 202342.2642.6741.8842.6342.631,774,600
05 Apr 202342.2342.4441.7641.9741.972,760,800
04 Apr 202342.9442.9541.8542.2642.263,532,800
03 Apr 202343.4543.6442.5042.6642.664,425,100
31 Mar 202343.9044.3242.5043.3543.355,746,700
31 Mar 20230.45 Dividend
30 Mar 202344.5144.8444.2644.4644.011,450,900
29 Mar 202343.7144.3243.6343.9843.531,713,000
28 Mar 202342.6343.4542.4843.0642.622,016,100
27 Mar 202342.6343.3042.4542.9142.482,504,900
24 Mar 202341.5842.4641.4142.3741.941,984,300
23 Mar 202342.0042.5241.5441.6941.272,261,200
22 Mar 202343.6343.8741.8341.8541.432,559,000
21 Mar 202344.6844.7643.6143.9043.462,102,100
20 Mar 202344.4544.8044.0844.2143.762,250,300
17 Mar 202345.8346.2244.1944.2443.794,334,900
16 Mar 202345.6446.1345.1146.0345.562,294,300
15 Mar 202345.5146.3945.0546.1545.682,798,300
14 Mar 202345.7746.3645.2146.1445.672,886,300
13 Mar 202344.3145.3744.1144.9244.472,983,100
10 Mar 202346.5746.7944.5044.6644.213,397,400
09 Mar 202347.9347.9946.5846.6046.131,712,000
08 Mar 202347.5048.5747.4947.9947.501,675,300
07 Mar 202348.8348.8847.3847.5047.021,672,200
06 Mar 202348.7349.0248.5748.8848.391,597,000
03 Mar 202348.3448.8948.1248.5148.021,704,400
02 Mar 202347.0348.1247.0347.8847.402,306,900
01 Mar 202348.3348.6346.7947.5447.063,271,500
28 Feb 202349.4349.5548.6048.6548.163,760,500
27 Feb 202350.3150.5648.9149.3348.832,119,800
24 Feb 202349.8950.1049.1349.6949.191,822,700
23 Feb 202349.8350.5949.7250.5049.992,483,100
22 Feb 202350.2750.6549.2949.5449.041,929,500
21 Feb 202350.0150.2549.6249.9849.471,663,800
17 Feb 202350.8650.9650.1050.4649.951,514,500
16 Feb 202350.0851.1049.4350.9050.381,689,300
15 Feb 202350.2650.6250.0750.5350.021,240,100
14 Feb 202351.0751.2950.6750.8450.331,281,200
13 Feb 202350.7551.8450.6951.2150.691,789,600
10 Feb 202349.9251.1949.3350.9950.472,493,700
09 Feb 202351.9952.2550.3850.5550.042,886,400
08 Feb 202351.5051.9451.2451.8851.351,798,700
07 Feb 202351.6252.0051.0551.5050.982,862,300
06 Feb 202351.9851.9851.1751.8751.341,494,400
03 Feb 202352.2752.6351.6052.6052.071,698,600
02 Feb 202352.1653.1552.0153.0052.461,831,900
01 Feb 202351.6352.0150.7151.6651.141,590,300
31 Jan 202351.5351.9851.0051.8151.293,041,200
30 Jan 202351.3651.6250.9451.2850.761,571,300
27 Jan 202350.7251.8850.7251.6251.102,027,200
26 Jan 202350.9151.1650.1550.7550.241,644,000
25 Jan 202350.6050.9150.2250.8150.302,129,600
24 Jan 202350.6151.1550.3851.0050.481,512,400
23 Jan 202349.0050.7848.7450.6950.181,696,800
20 Jan 202348.4649.3248.1149.2848.782,142,800
19 Jan 202348.5648.9748.2048.3647.872,496,100
18 Jan 202349.2749.5148.6748.8148.322,237,900
17 Jan 202348.6649.3448.4149.0948.592,015,700
13 Jan 202349.1749.6948.7848.9948.492,259,800
12 Jan 202349.4150.1048.9649.7649.261,540,800
11 Jan 202348.0949.2648.0949.0848.582,088,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...