New Zealand markets open in 2 hours 43 minutes

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.95-1.92 (-3.77%)
At close: 04:04PM EDT
49.17 +0.22 (+0.45%)
After hours: 07:54PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202249.7650.5948.2148.9548.952,781,700
04 Aug 202251.5751.7050.4850.8750.871,893,600
03 Aug 202252.3252.7051.5351.5651.561,442,500
02 Aug 202253.0753.3852.0752.1652.161,431,400
01 Aug 202253.6053.9453.2653.2953.291,443,000
29 Jul 202253.3654.1152.8453.7853.784,192,100
28 Jul 202252.5553.3752.3453.3253.321,266,800
27 Jul 202252.6052.8851.9352.3352.331,208,000
26 Jul 202252.5653.0752.2652.6552.651,749,200
25 Jul 202251.6952.7051.3552.4352.431,883,200
22 Jul 202251.7652.4351.4851.7851.781,061,500
21 Jul 202251.1851.3249.9051.2951.291,160,500
20 Jul 202251.4852.0950.9951.5151.51895,400
19 Jul 202250.7251.5850.3551.4951.491,299,900
18 Jul 202250.8451.0350.1250.3550.351,196,500
15 Jul 202250.7851.0749.7250.7450.741,575,200
14 Jul 202249.1950.0848.8849.8949.891,030,400
13 Jul 202250.7650.8849.5450.2550.251,673,700
12 Jul 202250.5051.7650.5051.3651.361,236,100
11 Jul 202250.5050.9950.3750.8050.80925,300
08 Jul 202250.7651.4650.5550.7750.77960,900
07 Jul 202251.2751.5350.6450.7650.761,332,300
06 Jul 202251.9552.4650.9851.0551.051,356,800
05 Jul 202252.3852.4250.6051.7951.791,603,300
01 Jul 202251.2752.8651.1152.7452.741,933,900
30 Jun 202251.5252.0750.6551.4351.432,728,100
30 Jun 20220.45 Dividend
29 Jun 202250.9551.6550.9151.5651.111,609,400
28 Jun 202252.1052.6150.9951.1150.661,431,000
27 Jun 202251.1352.3750.7451.5751.121,291,200
24 Jun 202250.2051.4949.6051.2350.782,377,100
23 Jun 202249.9550.2849.4149.9449.501,227,000
22 Jun 202247.8250.4847.7949.7549.321,898,700
21 Jun 202249.4849.8348.4848.5548.133,095,000
17 Jun 202249.1550.0948.3348.9848.553,929,800
16 Jun 202249.1149.7348.6048.8748.442,056,800
15 Jun 202248.7650.8048.4250.2449.801,994,000
14 Jun 202248.8449.2547.7748.4348.012,181,500
13 Jun 202251.4651.6248.8749.1548.721,503,000
10 Jun 202252.8253.1352.0152.6352.171,685,800
09 Jun 202254.4154.6953.3053.3252.851,198,000
08 Jun 202256.3856.3854.6354.7154.231,068,700
07 Jun 202255.4456.7655.2256.7156.221,300,200
06 Jun 202256.2556.3955.1255.4754.991,242,500
03 Jun 202256.5656.9555.8756.1755.681,185,300
02 Jun 202256.1956.6355.2156.5756.081,495,300
01 Jun 202256.4056.8454.6956.5356.041,672,000
31 May 202257.1857.1856.4356.7456.247,693,600
27 May 202256.4457.6256.4057.4056.901,392,200
26 May 202257.9958.2456.2656.3855.891,912,300
25 May 202256.1157.7355.6057.4856.981,475,700
24 May 202255.8956.2254.1656.2155.722,654,300
23 May 202256.9657.2155.6355.9555.462,077,900
20 May 202256.8357.2455.3256.5256.032,642,300
19 May 202255.8556.8155.4956.0955.601,769,000
18 May 202256.9557.4156.0356.3155.821,563,100
17 May 202256.0456.7855.5056.6756.181,604,700
16 May 202255.1655.8055.0355.5755.091,899,800
13 May 202253.9555.0753.3155.0154.532,300,600
12 May 202253.1653.6052.4153.5953.121,489,500
11 May 202252.6854.0952.5552.9652.502,166,300
10 May 202255.7455.9052.2552.6052.142,874,900
09 May 202256.6857.1355.4655.6355.142,090,600
06 May 202255.9757.1654.6956.9756.472,403,100
05 May 202257.6357.8756.6557.0056.501,542,900
04 May 202257.4857.8056.2157.7557.251,774,300
03 May 202255.9958.0455.9657.8757.362,831,800
02 May 202255.8556.2454.4155.6855.192,738,600
29 Apr 202257.4157.5255.3755.5555.073,180,900
28 Apr 202257.3957.8556.7257.6557.151,512,900
27 Apr 202258.1058.5356.9357.2556.752,064,400
26 Apr 202258.2158.8757.8457.9057.391,929,100
25 Apr 202258.4158.6057.3058.2257.712,204,500
22 Apr 202259.8159.8158.3758.4957.983,644,700
21 Apr 202260.9261.0559.9060.0259.502,609,200
20 Apr 202260.7461.3760.2660.7560.222,271,000
19 Apr 202260.8161.1260.4260.5660.031,727,800
18 Apr 202260.6060.9960.0460.3559.821,256,300
14 Apr 202261.5062.0760.5660.6760.141,421,000
13 Apr 202261.1561.5160.8461.2160.681,281,600
12 Apr 202260.4461.8460.3860.9960.461,693,500
11 Apr 202261.2961.6260.5260.8260.291,765,000
08 Apr 202261.7761.9960.9261.0460.512,184,000
07 Apr 202261.9961.9960.8561.3560.812,670,900
06 Apr 202261.4662.3360.7262.1061.561,518,300
05 Apr 202262.7963.3461.3661.6061.061,782,300
04 Apr 202263.0463.4662.0462.8662.312,145,300
01 Apr 202262.2662.9361.8862.8462.292,500,400
31 Mar 202262.6562.9561.7661.7661.223,443,600
31 Mar 20220.45 Dividend
30 Mar 202263.1663.2962.2662.8361.842,829,300
29 Mar 202263.0064.0262.8063.6462.632,945,200
28 Mar 202262.5662.8061.8662.4761.482,531,000
25 Mar 202261.5062.8661.0262.8061.812,233,700
24 Mar 202260.1361.3859.9061.3560.382,192,200
23 Mar 202260.4160.7459.3560.1459.191,525,500
22 Mar 202259.9560.8359.8160.2359.281,599,200
21 Mar 202259.6659.8558.8959.4258.481,664,200
18 Mar 202259.1659.6458.7459.4658.524,981,800
17 Mar 202258.0959.5258.0959.2558.312,155,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...