Mail

VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	44.44	45.45	44.24	45.29	45.29	2,130,400
01 Jun 2023	43.23	43.95	42.76	43.53	43.53	2,563,200
31 May 2023	43.36	43.58	42.80	43.14	43.14	13,172,200
30 May 2023	43.00	43.55	42.74	43.15	43.15	1,834,700
26 May 2023	42.95	42.96	41.95	42.88	42.88	1,513,300
25 May 2023	42.76	43.17	42.11	42.81	42.81	2,226,000
24 May 2023	44.39	44.64	42.76	42.86	42.86	1,662,600
23 May 2023	44.39	45.11	44.25	44.50	44.50	1,846,400
22 May 2023	44.72	44.84	44.15	44.41	44.41	1,789,500
19 May 2023	45.43	45.46	44.30	44.77	44.77	1,399,300
18 May 2023	45.48	45.84	44.85	45.05	45.05	1,621,100
17 May 2023	45.70	45.90	45.25	45.84	45.84	1,594,700
16 May 2023	47.18	47.19	45.60	45.63	45.63	1,259,200
15 May 2023	46.74	47.33	46.48	47.18	47.18	1,535,200
12 May 2023	46.71	46.78	46.27	46.49	46.49	1,288,600
11 May 2023	46.79	47.04	46.27	46.70	46.70	2,513,500
10 May 2023	47.31	47.45	46.00	47.04	47.04	2,033,200
09 May 2023	47.70	48.83	46.06	46.86	46.86	2,787,500
08 May 2023	47.34	47.83	47.27	47.44	47.44	2,490,300
05 May 2023	47.99	48.16	47.25	47.85	47.85	1,902,100
04 May 2023	47.57	48.13	46.81	47.77	47.77	1,532,700
03 May 2023	47.44	48.50	47.11	47.59	47.59	1,961,600
02 May 2023	47.46	47.62	46.48	47.18	47.18	2,014,300
01 May 2023	47.77	48.22	47.44	47.67	47.67	2,205,400
28 Apr 2023	47.38	48.21	47.27	48.05	48.05	2,173,000
27 Apr 2023	45.91	47.25	45.91	47.14	47.14	2,021,600
26 Apr 2023	46.35	46.83	45.75	45.82	45.82	2,015,700
25 Apr 2023	45.35	46.63	45.26	46.36	46.36	2,201,800
24 Apr 2023	45.38	45.61	44.99	45.58	45.58	2,824,400
21 Apr 2023	44.79	45.38	44.39	45.18	45.18	2,033,200
20 Apr 2023	44.75	44.85	44.42	44.58	44.58	1,054,300
19 Apr 2023	43.96	44.94	43.86	44.73	44.73	1,117,700
18 Apr 2023	44.28	44.50	43.89	44.31	44.31	1,863,500
17 Apr 2023	43.63	44.45	43.49	44.41	44.41	1,783,000
14 Apr 2023	44.04	44.30	43.30	43.49	43.49	1,710,800
13 Apr 2023	44.20	44.41	43.28	43.74	43.74	2,168,200
12 Apr 2023	44.73	44.93	44.19	44.29	44.29	1,999,700
11 Apr 2023	44.09	45.11	43.90	44.34	44.34	2,686,600
10 Apr 2023	42.51	43.88	42.36	43.88	43.88	2,734,400
06 Apr 2023	42.26	42.67	41.88	42.63	42.63	1,774,600
05 Apr 2023	42.23	42.44	41.76	41.97	41.97	2,760,800
04 Apr 2023	42.94	42.95	41.85	42.26	42.26	3,532,800
03 Apr 2023	43.45	43.64	42.50	42.66	42.66	4,425,100
31 Mar 2023	43.90	44.32	42.50	43.35	43.35	5,746,700
31 Mar 2023	0.45 Dividend
30 Mar 2023	44.51	44.84	44.26	44.46	44.01	1,450,900
29 Mar 2023	43.71	44.32	43.63	43.98	43.53	1,713,000
28 Mar 2023	42.63	43.45	42.48	43.06	42.62	2,016,100
27 Mar 2023	42.63	43.30	42.45	42.91	42.48	2,504,900
24 Mar 2023	41.58	42.46	41.41	42.37	41.94	1,984,300
23 Mar 2023	42.00	42.52	41.54	41.69	41.27	2,261,200
22 Mar 2023	43.63	43.87	41.83	41.85	41.43	2,559,000
21 Mar 2023	44.68	44.76	43.61	43.90	43.46	2,102,100
20 Mar 2023	44.45	44.80	44.08	44.21	43.76	2,250,300
17 Mar 2023	45.83	46.22	44.19	44.24	43.79	4,334,900
16 Mar 2023	45.64	46.13	45.11	46.03	45.56	2,294,300
15 Mar 2023	45.51	46.39	45.05	46.15	45.68	2,798,300
14 Mar 2023	45.77	46.36	45.21	46.14	45.67	2,886,300
13 Mar 2023	44.31	45.37	44.11	44.92	44.47	2,983,100
10 Mar 2023	46.57	46.79	44.50	44.66	44.21	3,397,400
09 Mar 2023	47.93	47.99	46.58	46.60	46.13	1,712,000
08 Mar 2023	47.50	48.57	47.49	47.99	47.50	1,675,300
07 Mar 2023	48.83	48.88	47.38	47.50	47.02	1,672,200
06 Mar 2023	48.73	49.02	48.57	48.88	48.39	1,597,000
03 Mar 2023	48.34	48.89	48.12	48.51	48.02	1,704,400
02 Mar 2023	47.03	48.12	47.03	47.88	47.40	2,306,900
01 Mar 2023	48.33	48.63	46.79	47.54	47.06	3,271,500
28 Feb 2023	49.43	49.55	48.60	48.65	48.16	3,760,500
27 Feb 2023	50.31	50.56	48.91	49.33	48.83	2,119,800
24 Feb 2023	49.89	50.10	49.13	49.69	49.19	1,822,700
23 Feb 2023	49.83	50.59	49.72	50.50	49.99	2,483,100
22 Feb 2023	50.27	50.65	49.29	49.54	49.04	1,929,500
21 Feb 2023	50.01	50.25	49.62	49.98	49.47	1,663,800
17 Feb 2023	50.86	50.96	50.10	50.46	49.95	1,514,500
16 Feb 2023	50.08	51.10	49.43	50.90	50.38	1,689,300
15 Feb 2023	50.26	50.62	50.07	50.53	50.02	1,240,100
14 Feb 2023	51.07	51.29	50.67	50.84	50.33	1,281,200
13 Feb 2023	50.75	51.84	50.69	51.21	50.69	1,789,600
10 Feb 2023	49.92	51.19	49.33	50.99	50.47	2,493,700
09 Feb 2023	51.99	52.25	50.38	50.55	50.04	2,886,400
08 Feb 2023	51.50	51.94	51.24	51.88	51.35	1,798,700
07 Feb 2023	51.62	52.00	51.05	51.50	50.98	2,862,300
06 Feb 2023	51.98	51.98	51.17	51.87	51.34	1,494,400
03 Feb 2023	52.27	52.63	51.60	52.60	52.07	1,698,600
02 Feb 2023	52.16	53.15	52.01	53.00	52.46	1,831,900
01 Feb 2023	51.63	52.01	50.71	51.66	51.14	1,590,300
31 Jan 2023	51.53	51.98	51.00	51.81	51.29	3,041,200
30 Jan 2023	51.36	51.62	50.94	51.28	50.76	1,571,300
27 Jan 2023	50.72	51.88	50.72	51.62	51.10	2,027,200
26 Jan 2023	50.91	51.16	50.15	50.75	50.24	1,644,000
25 Jan 2023	50.60	50.91	50.22	50.81	50.30	2,129,600
24 Jan 2023	50.61	51.15	50.38	51.00	50.48	1,512,400
23 Jan 2023	49.00	50.78	48.74	50.69	50.18	1,696,800
20 Jan 2023	48.46	49.32	48.11	49.28	48.78	2,142,800
19 Jan 2023	48.56	48.97	48.20	48.36	47.87	2,496,100
18 Jan 2023	49.27	49.51	48.67	48.81	48.32	2,237,900
17 Jan 2023	48.66	49.34	48.41	49.09	48.59	2,015,700
13 Jan 2023	49.17	49.69	48.78	48.99	48.49	2,259,800
12 Jan 2023	49.41	50.10	48.96	49.76	49.26	1,540,800
11 Jan 2023	48.09	49.26	48.09	49.08	48.58	2,088,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...