Singapore markets closed

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.76+0.92 (+2.01%)
At close: 04:00PM EST
47.01 +0.25 (+0.53%)
After hours: 06:07PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202345.9147.1445.8746.7646.762,103,639
30 Nov 202345.4345.9345.0245.8445.843,293,600
29 Nov 202345.9446.1345.3645.4145.411,573,000
28 Nov 202345.0545.7644.8345.5545.551,368,300
27 Nov 202345.0445.5544.6745.2945.291,166,400
24 Nov 202344.5445.3744.2845.1145.11722,800
22 Nov 202344.9945.0044.4744.7044.701,200,000
21 Nov 202344.7944.8944.4944.5244.521,206,300
20 Nov 202344.6045.0144.2344.9644.961,616,500
17 Nov 202345.1045.1644.1444.5444.542,145,500
16 Nov 202344.5745.0744.3344.6544.651,947,200
15 Nov 202344.5044.8544.3344.4644.461,709,400
14 Nov 202344.1745.2843.8744.5144.512,293,000
13 Nov 202342.2542.7941.9542.7442.741,499,000
10 Nov 202342.5942.6641.9342.5642.561,795,300
09 Nov 202344.0844.1741.9442.0842.083,147,900
08 Nov 202343.8444.2143.7744.0244.021,445,200
07 Nov 202344.4344.4343.4643.7843.782,598,600
06 Nov 202343.7944.3043.4544.2844.282,352,100
03 Nov 202344.7245.6043.0444.0844.082,687,800
02 Nov 202343.7944.2043.4543.9743.972,217,400
01 Nov 202342.6042.8242.1042.7842.781,831,500
31 Oct 202342.0142.6141.6942.4642.462,241,700
30 Oct 202342.0842.3540.9841.5541.551,886,600
27 Oct 202342.4542.4541.3141.6541.651,597,800
26 Oct 202341.6242.4141.6242.0942.091,649,900
25 Oct 202342.1242.2041.2941.3241.321,406,000
24 Oct 202341.6042.5341.6042.3842.381,374,500
23 Oct 202341.4641.9841.2541.4441.441,543,300
20 Oct 202342.1242.2541.7041.8341.832,708,100
19 Oct 202342.8043.0141.7841.8341.833,436,800
18 Oct 202343.3743.5842.9343.1743.171,883,000
17 Oct 202343.3044.2543.2543.6343.632,694,600
16 Oct 202343.7243.8742.8843.5843.583,499,100
13 Oct 202343.1043.7242.9443.4343.432,600,400
12 Oct 202342.9243.0742.3942.7742.772,016,500
11 Oct 202342.1643.1442.1643.1143.112,020,100
10 Oct 202340.9342.1140.9341.9441.942,196,500
09 Oct 202339.3440.7339.3440.7140.712,175,300
06 Oct 202340.3940.4539.3339.6539.652,911,000
05 Oct 202340.5640.8640.3240.7640.762,447,000
04 Oct 202340.3040.7239.9640.6140.612,085,400
03 Oct 202341.0141.1939.9740.1140.112,655,800
02 Oct 202341.9242.5841.0241.3441.341,945,800
29 Sept 202342.5942.8141.7142.1342.132,339,700
29 Sept 20230.45 Dividend
28 Sept 202341.8042.5141.6642.2041.752,017,500
27 Sept 202341.9342.5241.3141.4140.971,766,100
26 Sept 202342.0542.3141.4741.7041.261,430,100
25 Sept 202342.4242.6642.1142.4542.001,501,600
22 Sept 202342.9443.3742.5642.5642.111,861,000
21 Sept 202343.6743.9142.9042.9242.461,817,300
20 Sept 202343.4544.4243.3243.9843.511,775,000
19 Sept 202343.6943.8643.3243.4542.991,457,000
18 Sept 202344.6544.7043.6343.6943.221,522,500
15 Sept 202344.0444.6543.8744.6244.144,038,100
14 Sept 202343.4044.5143.1944.3743.902,713,200
13 Sept 202343.5343.6742.7942.8342.372,731,500
12 Sept 202342.9743.5242.5943.2942.832,435,000
11 Sept 202342.4343.1542.3643.0242.562,295,600
08 Sept 202342.6042.7442.0942.3841.932,179,200
07 Sept 202342.6243.0042.3642.5942.141,597,000
06 Sept 202342.2242.6841.8442.6442.191,771,100
05 Sept 202343.0243.3042.0842.2541.802,098,200
01 Sept 202343.9144.0542.8543.0842.622,281,300
31 Aug 202343.8844.1543.6443.6843.212,804,300
30 Aug 202343.5543.9443.3443.9243.452,201,200
29 Aug 202343.4343.6643.0843.5543.092,693,900
28 Aug 202343.1743.6143.1643.3842.921,395,300
25 Aug 202343.5043.5042.8443.0642.601,982,100
24 Aug 202343.3244.1643.2043.3042.842,144,800
23 Aug 202342.1643.3842.0243.2842.822,937,100
22 Aug 202341.8542.0841.5641.9441.492,272,500
21 Aug 202341.8542.0641.3141.6441.201,994,300
18 Aug 202341.6242.1141.5541.9641.512,829,500
17 Aug 202341.8142.4041.5842.0041.552,273,300
16 Aug 202342.0042.3441.4141.6041.163,775,500
15 Aug 202342.3842.6242.0342.0841.632,025,000
14 Aug 202342.6542.8342.2242.8042.342,544,300
11 Aug 202342.8543.1242.6442.8142.353,272,700
10 Aug 202344.7044.8643.3743.5643.102,961,400
09 Aug 202345.0645.1844.4144.5144.043,048,300
08 Aug 202344.9645.8344.8045.4945.002,964,700
07 Aug 202344.9846.0144.9645.5945.102,632,200
04 Aug 202347.0047.0044.7844.9344.455,093,700
03 Aug 202348.2248.2547.3248.2247.711,858,900
02 Aug 202348.4648.6247.9648.4847.961,368,400
01 Aug 202348.4748.8948.2848.5748.052,041,000
31 Jul 202348.3548.8748.0048.5248.001,443,900
28 Jul 202348.3448.5447.8448.1347.621,170,400
27 Jul 202349.0249.4647.8648.0047.491,234,800
26 Jul 202349.1249.6048.6548.8748.351,242,600
25 Jul 202349.6949.9349.2649.2948.761,555,000
24 Jul 202349.5049.8649.2049.6849.151,276,600
21 Jul 202349.7950.0549.5349.5349.001,583,500
20 Jul 202348.2949.7147.8849.6949.162,192,300
19 Jul 202348.1848.3147.6448.2147.701,322,200
18 Jul 202347.9548.0947.0947.6047.091,262,000
17 Jul 202348.0248.4947.6947.9147.401,535,800
14 Jul 202348.2448.3947.8948.0747.561,362,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...