Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.13

+0.38

(+0.91%)

At close: 04:01PM EDT

42.13

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
21 Jul 2023	49.79	50.05	49.53	49.53	49.00	1,583,500
20 Jul 2023	48.29	49.71	47.88	49.69	49.16	2,192,300
19 Jul 2023	48.18	48.31	47.64	48.21	47.70	1,322,200
18 Jul 2023	47.95	48.09	47.09	47.60	47.09	1,262,000
17 Jul 2023	48.02	48.49	47.69	47.91	47.40	1,535,800
14 Jul 2023	48.24	48.39	47.89	48.07	47.56	1,362,600
13 Jul 2023	48.26	48.56	48.00	48.52	48.00	1,853,400
12 Jul 2023	49.48	49.50	48.28	48.31	47.79	2,233,800
11 Jul 2023	48.23	48.80	47.99	48.79	48.27	1,132,700
10 Jul 2023	47.74	48.06	47.41	47.97	47.46	1,729,600
07 Jul 2023	47.80	48.40	47.73	47.90	47.39	1,746,800
06 Jul 2023	48.10	48.32	47.25	48.18	47.67	3,433,100
05 Jul 2023	48.03	49.23	47.61	48.78	48.26	3,254,600
03 Jul 2023	47.16	48.44	47.04	48.26	47.75	1,308,000
30 Jun 2023	47.68	47.68	46.79	47.27	46.77	3,241,800
30 Jun 2023	0.45 Dividend
29 Jun 2023	46.27	47.63	46.18	47.62	46.67	2,412,200
28 Jun 2023	46.72	46.78	46.21	46.58	45.65	1,778,600
27 Jun 2023	46.19	47.18	45.77	46.96	46.02	3,018,200
26 Jun 2023	44.74	45.90	44.52	45.87	44.95	1,981,300
23 Jun 2023	44.90	45.26	44.34	44.47	43.58	3,584,400
22 Jun 2023	45.10	45.22	44.01	44.49	43.60	1,843,500
21 Jun 2023	45.16	45.16	44.56	44.96	44.06	2,168,600
20 Jun 2023	45.82	46.08	45.08	45.42	44.51	1,597,000
16 Jun 2023	46.32	47.00	45.97	46.08	45.16	3,006,300
15 Jun 2023	46.32	46.32	45.59	46.13	45.21	2,378,100
14 Jun 2023	46.14	46.75	45.95	46.32	45.39	2,378,000
13 Jun 2023	45.87	46.49	45.74	45.91	44.99	1,594,700
12 Jun 2023	46.00	46.48	45.43	46.07	45.15	2,743,100
09 Jun 2023	44.49	45.77	44.34	45.72	44.81	5,630,000
08 Jun 2023	45.07	45.88	44.47	44.74	43.84	5,539,500
07 Jun 2023	45.73	46.51	45.18	46.39	45.46	1,674,000
06 Jun 2023	45.04	45.54	44.89	45.33	44.42	1,554,900
05 Jun 2023	45.23	45.25	44.54	44.66	43.77	1,235,800
02 Jun 2023	44.44	45.45	44.24	45.29	44.38	2,130,400
01 Jun 2023	43.23	43.95	42.76	43.53	42.66	2,563,200
31 May 2023	43.36	43.58	42.80	43.14	42.28	13,172,200
30 May 2023	43.00	43.55	42.74	43.15	42.29	1,834,700
26 May 2023	42.95	42.96	41.95	42.88	42.02	1,513,300
25 May 2023	42.76	43.17	42.11	42.81	41.95	2,226,000
24 May 2023	44.39	44.64	42.76	42.86	42.00	1,662,600
23 May 2023	44.39	45.11	44.25	44.50	43.61	1,846,400
22 May 2023	44.72	44.84	44.15	44.41	43.52	1,789,500
19 May 2023	45.43	45.46	44.30	44.77	43.87	1,399,300
18 May 2023	45.48	45.84	44.85	45.05	44.15	1,621,100
17 May 2023	45.70	45.90	45.25	45.84	44.92	1,594,700
16 May 2023	47.18	47.19	45.60	45.63	44.72	1,259,200
15 May 2023	46.74	47.33	46.48	47.18	46.24	1,535,200
12 May 2023	46.71	46.78	46.27	46.49	45.56	1,288,600
11 May 2023	46.79	47.04	46.27	46.70	45.77	2,513,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,243.29-53.14(-0.47%)

NZD/USD0.5980-0.0019(-0.31%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL90.90+0.11(+0.12%)

GOLD1,856.10-10.00(-0.54%)

Ventas, Inc. (VTR)

NZX 50
11,243.29
-53.14(-0.47%)

NZD/USD
0.5980
-0.0019(-0.31%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
90.90
+0.11(+0.12%)

GOLD
1,856.10
-10.00(-0.54%)