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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	49.76	50.59	48.21	48.95	48.95	2,781,700
04 Aug 2022	51.57	51.70	50.48	50.87	50.87	1,893,600
03 Aug 2022	52.32	52.70	51.53	51.56	51.56	1,442,500
02 Aug 2022	53.07	53.38	52.07	52.16	52.16	1,431,400
01 Aug 2022	53.60	53.94	53.26	53.29	53.29	1,443,000
29 Jul 2022	53.36	54.11	52.84	53.78	53.78	4,192,100
28 Jul 2022	52.55	53.37	52.34	53.32	53.32	1,266,800
27 Jul 2022	52.60	52.88	51.93	52.33	52.33	1,208,000
26 Jul 2022	52.56	53.07	52.26	52.65	52.65	1,749,200
25 Jul 2022	51.69	52.70	51.35	52.43	52.43	1,883,200
22 Jul 2022	51.76	52.43	51.48	51.78	51.78	1,061,500
21 Jul 2022	51.18	51.32	49.90	51.29	51.29	1,160,500
20 Jul 2022	51.48	52.09	50.99	51.51	51.51	895,400
19 Jul 2022	50.72	51.58	50.35	51.49	51.49	1,299,900
18 Jul 2022	50.84	51.03	50.12	50.35	50.35	1,196,500
15 Jul 2022	50.78	51.07	49.72	50.74	50.74	1,575,200
14 Jul 2022	49.19	50.08	48.88	49.89	49.89	1,030,400
13 Jul 2022	50.76	50.88	49.54	50.25	50.25	1,673,700
12 Jul 2022	50.50	51.76	50.50	51.36	51.36	1,236,100
11 Jul 2022	50.50	50.99	50.37	50.80	50.80	925,300
08 Jul 2022	50.76	51.46	50.55	50.77	50.77	960,900
07 Jul 2022	51.27	51.53	50.64	50.76	50.76	1,332,300
06 Jul 2022	51.95	52.46	50.98	51.05	51.05	1,356,800
05 Jul 2022	52.38	52.42	50.60	51.79	51.79	1,603,300
01 Jul 2022	51.27	52.86	51.11	52.74	52.74	1,933,900
30 Jun 2022	51.52	52.07	50.65	51.43	51.43	2,728,100
30 Jun 2022	0.45 Dividend
29 Jun 2022	50.95	51.65	50.91	51.56	51.11	1,609,400
28 Jun 2022	52.10	52.61	50.99	51.11	50.66	1,431,000
27 Jun 2022	51.13	52.37	50.74	51.57	51.12	1,291,200
24 Jun 2022	50.20	51.49	49.60	51.23	50.78	2,377,100
23 Jun 2022	49.95	50.28	49.41	49.94	49.50	1,227,000
22 Jun 2022	47.82	50.48	47.79	49.75	49.32	1,898,700
21 Jun 2022	49.48	49.83	48.48	48.55	48.13	3,095,000
17 Jun 2022	49.15	50.09	48.33	48.98	48.55	3,929,800
16 Jun 2022	49.11	49.73	48.60	48.87	48.44	2,056,800
15 Jun 2022	48.76	50.80	48.42	50.24	49.80	1,994,000
14 Jun 2022	48.84	49.25	47.77	48.43	48.01	2,181,500
13 Jun 2022	51.46	51.62	48.87	49.15	48.72	1,503,000
10 Jun 2022	52.82	53.13	52.01	52.63	52.17	1,685,800
09 Jun 2022	54.41	54.69	53.30	53.32	52.85	1,198,000
08 Jun 2022	56.38	56.38	54.63	54.71	54.23	1,068,700
07 Jun 2022	55.44	56.76	55.22	56.71	56.22	1,300,200
06 Jun 2022	56.25	56.39	55.12	55.47	54.99	1,242,500
03 Jun 2022	56.56	56.95	55.87	56.17	55.68	1,185,300
02 Jun 2022	56.19	56.63	55.21	56.57	56.08	1,495,300
01 Jun 2022	56.40	56.84	54.69	56.53	56.04	1,672,000
31 May 2022	57.18	57.18	56.43	56.74	56.24	7,693,600
27 May 2022	56.44	57.62	56.40	57.40	56.90	1,392,200
26 May 2022	57.99	58.24	56.26	56.38	55.89	1,912,300
25 May 2022	56.11	57.73	55.60	57.48	56.98	1,475,700
24 May 2022	55.89	56.22	54.16	56.21	55.72	2,654,300
23 May 2022	56.96	57.21	55.63	55.95	55.46	2,077,900
20 May 2022	56.83	57.24	55.32	56.52	56.03	2,642,300
19 May 2022	55.85	56.81	55.49	56.09	55.60	1,769,000
18 May 2022	56.95	57.41	56.03	56.31	55.82	1,563,100
17 May 2022	56.04	56.78	55.50	56.67	56.18	1,604,700
16 May 2022	55.16	55.80	55.03	55.57	55.09	1,899,800
13 May 2022	53.95	55.07	53.31	55.01	54.53	2,300,600
12 May 2022	53.16	53.60	52.41	53.59	53.12	1,489,500
11 May 2022	52.68	54.09	52.55	52.96	52.50	2,166,300
10 May 2022	55.74	55.90	52.25	52.60	52.14	2,874,900
09 May 2022	56.68	57.13	55.46	55.63	55.14	2,090,600
06 May 2022	55.97	57.16	54.69	56.97	56.47	2,403,100
05 May 2022	57.63	57.87	56.65	57.00	56.50	1,542,900
04 May 2022	57.48	57.80	56.21	57.75	57.25	1,774,300
03 May 2022	55.99	58.04	55.96	57.87	57.36	2,831,800
02 May 2022	55.85	56.24	54.41	55.68	55.19	2,738,600
29 Apr 2022	57.41	57.52	55.37	55.55	55.07	3,180,900
28 Apr 2022	57.39	57.85	56.72	57.65	57.15	1,512,900
27 Apr 2022	58.10	58.53	56.93	57.25	56.75	2,064,400
26 Apr 2022	58.21	58.87	57.84	57.90	57.39	1,929,100
25 Apr 2022	58.41	58.60	57.30	58.22	57.71	2,204,500
22 Apr 2022	59.81	59.81	58.37	58.49	57.98	3,644,700
21 Apr 2022	60.92	61.05	59.90	60.02	59.50	2,609,200
20 Apr 2022	60.74	61.37	60.26	60.75	60.22	2,271,000
19 Apr 2022	60.81	61.12	60.42	60.56	60.03	1,727,800
18 Apr 2022	60.60	60.99	60.04	60.35	59.82	1,256,300
14 Apr 2022	61.50	62.07	60.56	60.67	60.14	1,421,000
13 Apr 2022	61.15	61.51	60.84	61.21	60.68	1,281,600
12 Apr 2022	60.44	61.84	60.38	60.99	60.46	1,693,500
11 Apr 2022	61.29	61.62	60.52	60.82	60.29	1,765,000
08 Apr 2022	61.77	61.99	60.92	61.04	60.51	2,184,000
07 Apr 2022	61.99	61.99	60.85	61.35	60.81	2,670,900
06 Apr 2022	61.46	62.33	60.72	62.10	61.56	1,518,300
05 Apr 2022	62.79	63.34	61.36	61.60	61.06	1,782,300
04 Apr 2022	63.04	63.46	62.04	62.86	62.31	2,145,300
01 Apr 2022	62.26	62.93	61.88	62.84	62.29	2,500,400
31 Mar 2022	62.65	62.95	61.76	61.76	61.22	3,443,600
31 Mar 2022	0.45 Dividend
30 Mar 2022	63.16	63.29	62.26	62.83	61.84	2,829,300
29 Mar 2022	63.00	64.02	62.80	63.64	62.63	2,945,200
28 Mar 2022	62.56	62.80	61.86	62.47	61.48	2,531,000
25 Mar 2022	61.50	62.86	61.02	62.80	61.81	2,233,700
24 Mar 2022	60.13	61.38	59.90	61.35	60.38	2,192,200
23 Mar 2022	60.41	60.74	59.35	60.14	59.19	1,525,500
22 Mar 2022	59.95	60.83	59.81	60.23	59.28	1,599,200
21 Mar 2022	59.66	59.85	58.89	59.42	58.48	1,664,200
18 Mar 2022	59.16	59.64	58.74	59.46	58.52	4,981,800
17 Mar 2022	58.09	59.52	58.09	59.25	58.31	2,155,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,728.47-7.03(-0.06%)

NZD/USD0.6230-0.0071(-1.12%)

ALL ORDS7,250.30+42.80(+0.59%)

OIL88.53-0.01(-0.01%)

GOLD1,792.40-14.50(-0.80%)

Ventas, Inc. (VTR)

NZX 50
11,728.47
-7.03(-0.06%)

NZD/USD
0.6230
-0.0071(-1.12%)

ALL ORDS
7,250.30
+42.80(+0.59%)

OIL
88.53
-0.01(-0.01%)

GOLD
1,792.40
-14.50(-0.80%)