Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,170.40
+776.20(+1.22%)
CMC Crypto 200
1,384.85
+72.23(+5.50%)

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.79

+0.15

(+0.35%)

As of 12:16PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	42.83	43.35	42.72	42.79	42.79	515,493
18 Apr 2024	42.34	42.84	42.05	42.64	42.64	1,860,700
17 Apr 2024	41.74	42.83	41.70	42.23	42.23	1,645,600
16 Apr 2024	42.02	42.16	41.45	41.68	41.68	1,577,700
15 Apr 2024	43.17	43.21	41.90	42.24	42.24	1,335,300
12 Apr 2024	43.04	43.08	42.59	42.83	42.83	1,880,800
11 Apr 2024	42.68	43.51	42.47	43.17	43.17	2,355,700
10 Apr 2024	42.81	43.00	41.88	42.40	42.40	1,727,700
09 Apr 2024	43.58	44.03	43.30	44.01	44.01	2,216,400
08 Apr 2024	43.18	43.58	42.85	43.49	43.49	2,116,900
05 Apr 2024	42.49	43.13	42.43	43.09	43.09	1,745,000
04 Apr 2024	43.56	43.67	42.48	42.66	42.66	3,704,500
03 Apr 2024	42.70	43.44	42.60	43.19	43.19	2,291,900
02 Apr 2024	42.62	43.22	42.47	42.75	42.75	3,064,800
01 Apr 2024	43.70	43.70	42.85	42.86	42.86	2,554,200
28 Mar 2024	43.46	43.90	43.35	43.54	43.54	3,012,300
28 Mar 2024	0.45 Dividend
27 Mar 2024	42.74	43.65	42.52	43.63	43.18	2,673,100
26 Mar 2024	42.79	42.91	42.35	42.35	41.91	1,514,200
25 Mar 2024	43.68	43.68	42.64	42.65	42.21	1,711,700
22 Mar 2024	44.00	44.10	43.11	43.36	42.91	3,677,600
21 Mar 2024	43.86	43.99	43.25	43.91	43.46	3,573,500
20 Mar 2024	43.06	43.68	42.80	43.67	43.22	2,193,300
19 Mar 2024	42.72	43.44	42.39	43.38	42.93	2,434,100
18 Mar 2024	43.04	43.16	42.40	42.77	42.33	3,016,100
15 Mar 2024	41.92	42.67	41.92	42.48	42.04	4,504,100
14 Mar 2024	43.04	43.33	42.34	42.59	42.15	2,470,000
13 Mar 2024	43.70	43.96	43.21	43.40	42.95	2,196,700
12 Mar 2024	44.32	44.32	43.32	43.63	43.18	2,160,100
11 Mar 2024	44.39	44.65	44.04	44.53	44.07	1,768,100
08 Mar 2024	43.78	44.52	43.75	44.42	43.96	2,417,500
07 Mar 2024	43.70	43.91	43.20	43.54	43.09	1,655,900
06 Mar 2024	43.41	43.51	42.97	43.44	42.99	1,756,100
05 Mar 2024	43.98	44.18	42.93	42.97	42.53	3,226,000
04 Mar 2024	43.81	44.47	43.25	44.10	43.65	3,212,000
01 Mar 2024	42.30	44.10	42.24	44.00	43.55	2,969,100
29 Feb 2024	42.85	43.00	41.98	42.29	41.85	5,408,300
28 Feb 2024	42.43	43.02	42.13	42.48	42.04	3,048,400
27 Feb 2024	43.24	43.24	42.54	42.64	42.20	2,008,600
26 Feb 2024	43.71	44.09	42.95	42.97	42.53	2,085,000
23 Feb 2024	44.10	44.54	43.80	44.16	43.70	1,892,400
22 Feb 2024	44.11	44.29	43.60	44.09	43.64	1,676,100
21 Feb 2024	43.05	44.17	42.78	44.08	43.63	2,499,900
20 Feb 2024	43.50	44.05	42.69	43.04	42.60	3,189,900
16 Feb 2024	43.73	44.45	43.51	43.76	43.31	2,899,700
15 Feb 2024	43.30	44.50	43.03	44.21	43.75	5,721,700
14 Feb 2024	44.68	46.15	44.68	45.61	45.14	6,006,800
13 Feb 2024	44.22	44.48	43.60	44.47	44.01	2,580,400
12 Feb 2024	45.59	45.80	45.15	45.28	44.81	1,865,500
09 Feb 2024	45.36	45.68	44.99	45.53	45.06	1,706,100
08 Feb 2024	44.93	45.85	44.93	45.52	45.05	1,921,200
07 Feb 2024	45.26	45.50	44.70	45.09	44.62	3,256,400
06 Feb 2024	44.66	45.56	44.65	45.10	44.63	2,257,000
05 Feb 2024	45.67	45.67	44.73	44.79	44.33	2,117,200
02 Feb 2024	46.49	46.73	45.58	46.36	45.88	1,827,900
01 Feb 2024	46.24	47.23	46.04	47.23	46.74	2,326,300
31 Jan 2024	47.40	47.44	46.38	46.39	45.91	2,715,400
30 Jan 2024	48.09	48.09	46.97	47.00	46.52	2,105,300
29 Jan 2024	47.35	48.13	47.15	48.09	47.59	1,762,900
26 Jan 2024	47.63	47.86	47.30	47.40	46.91	1,488,500
25 Jan 2024	48.24	48.49	47.10	47.44	46.95	1,599,000
24 Jan 2024	48.32	48.32	47.21	47.55	47.06	1,865,500
23 Jan 2024	48.55	48.91	47.43	47.68	47.19	1,070,900
22 Jan 2024	48.31	48.77	48.07	48.44	47.94	1,915,400
19 Jan 2024	47.90	48.27	47.25	48.05	47.55	1,509,300
18 Jan 2024	47.95	48.51	47.49	47.60	47.11	1,663,600
17 Jan 2024	48.75	49.43	47.08	48.02	47.52	2,492,700
16 Jan 2024	49.44	50.00	49.26	49.35	48.84	2,333,800
12 Jan 2024	48.42	49.15	48.10	49.11	48.60	1,681,700
11 Jan 2024	48.97	49.29	47.73	47.92	47.43	2,421,400
10 Jan 2024	48.26	48.92	47.79	48.65	48.15	2,446,800
09 Jan 2024	48.68	48.68	47.90	48.23	47.73	2,065,100
08 Jan 2024	48.43	48.90	48.37	48.71	48.21	2,904,600
05 Jan 2024	48.97	49.66	48.37	48.68	48.18	2,681,500
04 Jan 2024	49.65	50.03	49.13	49.26	48.75	2,490,100
03 Jan 2024	50.13	50.23	49.56	49.65	49.14	1,585,500
02 Jan 2024	49.94	50.61	49.40	50.57	50.05	1,931,300
29 Dec 2023	50.10	50.43	49.83	49.84	49.33	1,748,300
29 Dec 2023	0.45 Dividend
28 Dec 2023	50.59	50.99	50.32	50.95	49.98	1,295,200
27 Dec 2023	50.58	50.82	50.37	50.75	49.78	2,103,200
26 Dec 2023	49.96	50.60	49.90	50.48	49.52	1,321,400
22 Dec 2023	49.50	50.21	49.50	49.90	48.95	1,728,100
21 Dec 2023	48.90	49.55	48.50	49.40	48.46	2,450,400
20 Dec 2023	49.69	50.10	48.37	48.41	47.49	2,608,800
19 Dec 2023	49.43	50.08	49.35	49.77	48.82	2,842,400
18 Dec 2023	49.69	49.82	48.91	49.21	48.27	2,294,300
15 Dec 2023	50.52	50.66	49.04	49.35	48.41	4,394,400
14 Dec 2023	49.48	50.74	49.45	50.53	49.57	3,960,800
13 Dec 2023	46.76	48.45	46.35	48.40	47.48	3,187,100
12 Dec 2023	46.80	46.87	46.40	46.73	45.84	1,328,600
11 Dec 2023	46.53	46.96	46.18	46.92	46.03	1,989,200
08 Dec 2023	46.02	46.86	46.02	46.72	45.83	1,954,700
07 Dec 2023	46.17	46.41	45.90	46.22	45.34	1,341,200
06 Dec 2023	47.33	47.41	45.88	46.06	45.18	1,801,200
05 Dec 2023	47.10	47.10	46.63	46.94	46.05	2,265,400
04 Dec 2023	46.49	47.24	46.39	47.18	46.28	2,710,900
01 Dec 2023	45.91	47.14	45.87	46.76	45.87	2,108,300
30 Nov 2023	45.43	45.93	45.02	45.84	44.97	3,293,600
29 Nov 2023	45.94	46.13	45.36	45.41	44.54	1,573,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,170.40+776.20(+1.22%)

CMC Crypto 2001,384.85+72.23(+5.50%)

Ventas, Inc. (VTR)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,170.40
+776.20(+1.22%)

CMC Crypto 200
1,384.85
+72.23(+5.50%)