New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.75+0.56 (+1.05%)
At close: 04:00PM EDT
53.75 0.00 (0.00%)
After hours: 06:18PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202453.5953.9853.0953.7553.751,370,400
25 Jul 202453.6054.0253.0553.1953.191,192,300
24 Jul 202453.6254.5153.4353.5353.531,639,900
23 Jul 202453.5954.2253.4453.5653.561,628,600
22 Jul 202453.2953.7252.7953.6753.671,449,400
19 Jul 202453.5953.7053.1453.3053.301,535,000
18 Jul 202453.3653.9853.0253.2153.211,125,700
17 Jul 202453.1053.5452.9553.4353.431,464,800
16 Jul 202452.8753.1552.5853.1053.101,539,000
15 Jul 202452.5852.8252.4552.6452.642,057,600
12 Jul 202453.1653.1652.2752.4652.461,998,500
11 Jul 202452.7253.1352.4252.9852.982,013,400
10 Jul 202452.3652.4051.6752.1152.111,494,300
09 Jul 202451.8452.4851.5752.2452.241,853,800
08 Jul 202452.4252.6851.8351.8851.881,299,700
05 Jul 202451.9552.6351.6152.4552.451,598,500
03 Jul 202451.7151.9451.4051.8251.821,207,000
02 Jul 202451.0151.8650.8851.7951.794,400,000
01 Jul 202450.6750.9950.3850.8850.882,465,200
01 Jul 20240.45 Dividend
28 Jun 202450.9651.2650.5951.2650.814,369,300
27 Jun 202449.9750.8449.6550.8150.361,372,100
26 Jun 202449.4950.1049.4949.8549.413,124,600
25 Jun 202450.5550.5549.4849.8949.452,198,600
24 Jun 202450.4550.9050.1950.6950.252,851,000
21 Jun 202450.1350.5649.7650.4249.984,803,100
20 Jun 202450.0850.4449.9750.0749.631,454,400
18 Jun 202450.0050.4349.8650.2649.821,413,100
17 Jun 202449.6450.0349.3450.0049.561,901,300
14 Jun 202449.9050.3049.7350.1049.661,944,300
13 Jun 202449.6850.3649.3550.0449.601,692,400
12 Jun 202450.5050.6849.3349.5249.092,082,800
11 Jun 202449.5149.8749.3749.5949.152,054,700
10 Jun 202449.6250.3449.2649.9049.461,536,700
07 Jun 202449.3049.8749.0649.7149.271,489,600
06 Jun 202449.5549.9849.4849.8449.401,808,600
05 Jun 202449.9350.1449.5949.7749.332,122,500
04 Jun 202449.8550.3549.7450.0049.562,295,900
03 Jun 202450.1650.4949.7450.0349.593,321,800
31 May 202449.4350.4149.0450.2649.824,466,700
30 May 202447.8749.0647.5849.0048.574,201,800
29 May 202446.7247.6846.6647.4146.992,974,500
28 May 202447.8848.0647.0847.1846.771,299,800
24 May 202447.6047.9747.2947.5047.081,056,400
23 May 202448.5948.6047.1747.1946.781,658,000
22 May 202448.2448.6748.2148.4748.041,527,700
21 May 202448.5948.9848.2348.3747.951,309,300
20 May 202448.6949.0248.5448.7348.301,313,500
17 May 202448.8849.1048.5148.9148.481,368,800
16 May 202449.0049.0048.4248.7148.283,767,200
15 May 202448.4748.8948.1548.7148.282,959,200
14 May 202447.9848.1647.5047.9647.541,647,400
13 May 202447.7347.8047.2547.6147.191,151,600
10 May 202447.6747.8947.3847.5647.141,149,000
09 May 202447.7047.7047.1547.5547.131,930,800
08 May 202447.1147.6646.8247.4447.022,637,400
07 May 202447.2547.4846.9947.1346.721,726,500
06 May 202447.0947.1346.5347.0546.642,381,300
03 May 202446.7346.9845.9546.7946.383,167,600
02 May 202446.0046.9244.4046.2245.813,859,300
01 May 202444.0444.7143.6443.8143.432,949,700
30 Apr 202444.4345.1744.1344.2843.892,740,800
29 Apr 202444.3644.7644.2144.6744.281,919,600
26 Apr 202443.3444.2543.3444.0043.611,899,100
25 Apr 202443.4843.5843.1143.3642.981,162,300
24 Apr 202443.0943.7842.8843.6143.231,490,800
23 Apr 202443.2243.6843.0843.5643.182,605,800
22 Apr 202443.1943.2542.6643.1342.751,434,300
19 Apr 202442.8343.3742.7243.1342.751,690,500
18 Apr 202442.3442.8442.0542.6442.271,860,700
17 Apr 202441.7442.8341.7042.2341.861,645,600
16 Apr 202442.0242.1641.4541.6841.311,577,700
15 Apr 202443.1743.2141.9042.2441.871,335,300
12 Apr 202443.0443.0842.5942.8342.451,880,800
11 Apr 202442.6843.5142.4743.1742.792,355,700
10 Apr 202442.8143.0041.8842.4042.031,727,700
09 Apr 202443.5844.0343.3044.0143.622,216,400
08 Apr 202443.1843.5842.8543.4943.112,116,900
05 Apr 202442.4943.1342.4343.0942.711,745,000
04 Apr 202443.5643.6742.4842.6642.293,704,500
03 Apr 202442.7043.4442.6043.1942.812,291,900
02 Apr 202442.6243.2242.4742.7542.373,064,800
01 Apr 202443.7043.7042.8542.8642.482,554,200
28 Mar 202443.4643.9043.3543.5443.163,012,300
28 Mar 20240.45 Dividend
27 Mar 202442.7443.6542.5243.6342.802,673,100
26 Mar 202442.7942.9142.3542.3541.551,514,200
25 Mar 202443.6843.6842.6442.6541.841,711,700
22 Mar 202444.0044.1043.1143.3642.543,677,600
21 Mar 202443.8643.9943.2543.9143.083,573,500
20 Mar 202443.0643.6842.8043.6742.842,193,300
19 Mar 202442.7243.4442.3943.3842.562,434,100
18 Mar 202443.0443.1642.4042.7741.963,016,100
15 Mar 202441.9242.6741.9242.4841.674,504,100
14 Mar 202443.0443.3342.3442.5941.782,470,000
13 Mar 202443.7043.9643.2143.4042.582,196,700
12 Mar 202444.3244.3243.3243.6342.802,160,100
11 Mar 202444.3944.6544.0444.5343.681,768,100
08 Mar 202443.7844.5243.7544.4243.582,417,500
07 Mar 202443.7043.9143.2043.5442.711,655,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...