Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.92

+0.20

(+0.43%)

At close: 04:00PM EST

47.27

+0.35

(+0.75%)

After hours:

06:01PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	46.53	46.96	46.18	46.92	46.92	1,944,751
08 Dec 2023	46.02	46.86	46.02	46.72	46.72	1,954,700
07 Dec 2023	46.17	46.41	45.90	46.22	46.22	1,341,200
06 Dec 2023	47.33	47.41	45.88	46.06	46.06	1,801,200
05 Dec 2023	47.10	47.10	46.63	46.94	46.94	2,265,400
04 Dec 2023	46.49	47.24	46.39	47.18	47.18	2,710,900
01 Dec 2023	45.91	47.14	45.87	46.76	46.76	2,108,300
30 Nov 2023	45.43	45.93	45.02	45.84	45.84	3,293,600
29 Nov 2023	45.94	46.13	45.36	45.41	45.41	1,573,000
28 Nov 2023	45.05	45.76	44.83	45.55	45.55	1,368,300
27 Nov 2023	45.04	45.55	44.67	45.29	45.29	1,166,400
24 Nov 2023	44.54	45.37	44.28	45.11	45.11	722,800
22 Nov 2023	44.99	45.00	44.47	44.70	44.70	1,200,000
21 Nov 2023	44.79	44.89	44.49	44.52	44.52	1,206,300
20 Nov 2023	44.60	45.01	44.23	44.96	44.96	1,616,500
17 Nov 2023	45.10	45.16	44.14	44.54	44.54	2,145,500
16 Nov 2023	44.57	45.07	44.33	44.65	44.65	1,947,200
15 Nov 2023	44.50	44.85	44.33	44.46	44.46	1,709,400
14 Nov 2023	44.17	45.28	43.87	44.51	44.51	2,293,000
13 Nov 2023	42.25	42.79	41.95	42.74	42.74	1,499,000
10 Nov 2023	42.59	42.66	41.93	42.56	42.56	1,795,300
09 Nov 2023	44.08	44.17	41.94	42.08	42.08	3,147,900
08 Nov 2023	43.84	44.21	43.77	44.02	44.02	1,445,200
07 Nov 2023	44.43	44.43	43.46	43.78	43.78	2,598,600
06 Nov 2023	43.79	44.30	43.45	44.28	44.28	2,352,100
03 Nov 2023	44.72	45.60	43.04	44.08	44.08	2,687,800
02 Nov 2023	43.79	44.20	43.45	43.97	43.97	2,217,400
01 Nov 2023	42.60	42.82	42.10	42.78	42.78	1,831,500
31 Oct 2023	42.01	42.61	41.69	42.46	42.46	2,241,700
30 Oct 2023	42.08	42.35	40.98	41.55	41.55	1,886,600
27 Oct 2023	42.45	42.45	41.31	41.65	41.65	1,597,800
26 Oct 2023	41.62	42.41	41.62	42.09	42.09	1,649,900
25 Oct 2023	42.12	42.20	41.29	41.32	41.32	1,406,000
24 Oct 2023	41.60	42.53	41.60	42.38	42.38	1,374,500
23 Oct 2023	41.46	41.98	41.25	41.44	41.44	1,543,300
20 Oct 2023	42.12	42.25	41.70	41.83	41.83	2,708,100
19 Oct 2023	42.80	43.01	41.78	41.83	41.83	3,436,800
18 Oct 2023	43.37	43.58	42.93	43.17	43.17	1,883,000
17 Oct 2023	43.30	44.25	43.25	43.63	43.63	2,694,600
16 Oct 2023	43.72	43.87	42.88	43.58	43.58	3,499,100
13 Oct 2023	43.10	43.72	42.94	43.43	43.43	2,600,400
12 Oct 2023	42.92	43.07	42.39	42.77	42.77	2,016,500
11 Oct 2023	42.16	43.14	42.16	43.11	43.11	2,020,100
10 Oct 2023	40.93	42.11	40.93	41.94	41.94	2,196,500
09 Oct 2023	39.34	40.73	39.34	40.71	40.71	2,175,300
06 Oct 2023	40.39	40.45	39.33	39.65	39.65	2,911,000
05 Oct 2023	40.56	40.86	40.32	40.76	40.76	2,447,000
04 Oct 2023	40.30	40.72	39.96	40.61	40.61	2,085,400
03 Oct 2023	41.01	41.19	39.97	40.11	40.11	2,655,800
02 Oct 2023	41.92	42.58	41.02	41.34	41.34	1,945,800
29 Sept 2023	42.59	42.81	41.71	42.13	42.13	2,339,700
29 Sept 2023	0.45 Dividend
28 Sept 2023	41.80	42.51	41.66	42.20	41.75	2,017,500
27 Sept 2023	41.93	42.52	41.31	41.41	40.97	1,766,100
26 Sept 2023	42.05	42.31	41.47	41.70	41.26	1,430,100
25 Sept 2023	42.42	42.66	42.11	42.45	42.00	1,501,600
22 Sept 2023	42.94	43.37	42.56	42.56	42.11	1,861,000
21 Sept 2023	43.67	43.91	42.90	42.92	42.46	1,817,300
20 Sept 2023	43.45	44.42	43.32	43.98	43.51	1,775,000
19 Sept 2023	43.69	43.86	43.32	43.45	42.99	1,457,000
18 Sept 2023	44.65	44.70	43.63	43.69	43.22	1,522,500
15 Sept 2023	44.04	44.65	43.87	44.62	44.14	4,038,100
14 Sept 2023	43.40	44.51	43.19	44.37	43.90	2,713,200
13 Sept 2023	43.53	43.67	42.79	42.83	42.37	2,731,500
12 Sept 2023	42.97	43.52	42.59	43.29	42.83	2,435,000
11 Sept 2023	42.43	43.15	42.36	43.02	42.56	2,295,600
08 Sept 2023	42.60	42.74	42.09	42.38	41.93	2,179,200
07 Sept 2023	42.62	43.00	42.36	42.59	42.14	1,597,000
06 Sept 2023	42.22	42.68	41.84	42.64	42.19	1,771,100
05 Sept 2023	43.02	43.30	42.08	42.25	41.80	2,098,200
01 Sept 2023	43.91	44.05	42.85	43.08	42.62	2,281,300
31 Aug 2023	43.88	44.15	43.64	43.68	43.21	2,804,300
30 Aug 2023	43.55	43.94	43.34	43.92	43.45	2,201,200
29 Aug 2023	43.43	43.66	43.08	43.55	43.09	2,693,900
28 Aug 2023	43.17	43.61	43.16	43.38	42.92	1,395,300
25 Aug 2023	43.50	43.50	42.84	43.06	42.60	1,982,100
24 Aug 2023	43.32	44.16	43.20	43.30	42.84	2,144,800
23 Aug 2023	42.16	43.38	42.02	43.28	42.82	2,937,100
22 Aug 2023	41.85	42.08	41.56	41.94	41.49	2,272,500
21 Aug 2023	41.85	42.06	41.31	41.64	41.20	1,994,300
18 Aug 2023	41.62	42.11	41.55	41.96	41.51	2,829,500
17 Aug 2023	41.81	42.40	41.58	42.00	41.55	2,273,300
16 Aug 2023	42.00	42.34	41.41	41.60	41.16	3,775,500
15 Aug 2023	42.38	42.62	42.03	42.08	41.63	2,025,000
14 Aug 2023	42.65	42.83	42.22	42.80	42.34	2,544,300
11 Aug 2023	42.85	43.12	42.64	42.81	42.35	3,272,700
10 Aug 2023	44.70	44.86	43.37	43.56	43.10	2,961,400
09 Aug 2023	45.06	45.18	44.41	44.51	44.04	3,048,300
08 Aug 2023	44.96	45.83	44.80	45.49	45.00	2,964,700
07 Aug 2023	44.98	46.01	44.96	45.59	45.10	2,632,200
04 Aug 2023	47.00	47.00	44.78	44.93	44.45	5,093,700
03 Aug 2023	48.22	48.25	47.32	48.22	47.71	1,858,900
02 Aug 2023	48.46	48.62	47.96	48.48	47.96	1,368,400
01 Aug 2023	48.47	48.89	48.28	48.57	48.05	2,041,000
31 Jul 2023	48.35	48.87	48.00	48.52	48.00	1,443,900
28 Jul 2023	48.34	48.54	47.84	48.13	47.62	1,170,400
27 Jul 2023	49.02	49.46	47.86	48.00	47.49	1,234,800
26 Jul 2023	49.12	49.60	48.65	48.87	48.35	1,242,600
25 Jul 2023	49.69	49.93	49.26	49.29	48.76	1,555,000
24 Jul 2023	49.50	49.86	49.20	49.68	49.15	1,276,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,419.52-29.95(-0.26%)

NZD/USD0.6125+0.0002(+0.03%)

NZD/EUR0.56830.0000(0.00%)

ALL ORDS7,410.20+4.60(+0.06%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.44+0.12(+0.17%)

Ventas, Inc. (VTR)

NZX 50
11,419.52
-29.95(-0.26%)

NZD/USD
0.6125
+0.0002(+0.03%)

NZD/EUR
0.5683
0.0000(0.00%)

ALL ORDS
7,410.20
+4.60(+0.06%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.44
+0.12(+0.17%)