New Zealand markets close in 1 hour 50 minutes

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.17+0.97 (+2.47%)
At close: 04:05PM EDT
40.45 +0.28 (+0.70%)
After hours: 05:26PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202239.8140.4639.2740.1740.173,213,000
30 Sept 20220.45 Dividend
29 Sept 202240.7340.9538.7039.6539.201,962,900
28 Sept 202240.7341.6740.4341.2540.782,389,400
27 Sept 202241.8342.1640.2540.4139.952,135,700
26 Sept 202243.2243.2241.0341.5141.042,399,600
23 Sept 202243.9444.2442.7843.4342.941,686,600
22 Sept 202245.3845.3844.1844.5544.041,631,600
21 Sept 202246.7947.2445.5045.5245.001,606,400
20 Sept 202246.9147.3746.1546.4145.881,471,800
19 Sept 202247.4747.5846.9747.4946.951,675,300
16 Sept 202247.0948.1746.3548.0047.463,579,800
15 Sept 202248.4448.5147.2547.3446.801,608,900
14 Sept 202248.6848.7347.5748.4247.872,072,000
13 Sept 202249.6149.9748.7949.0248.461,963,900
12 Sept 202249.9850.5249.7250.4949.921,531,300
09 Sept 202248.7049.6548.4549.6049.041,285,800
08 Sept 202248.6749.4248.3548.5147.961,274,200
07 Sept 202248.0249.0447.8548.9648.401,729,500
06 Sept 202247.5948.1147.1648.0647.511,748,300
02 Sept 202248.7748.8547.2547.3546.811,430,900
01 Sept 202247.4948.2547.2548.2047.651,559,400
31 Aug 202247.8648.3447.6047.8647.322,676,000
30 Aug 202248.4148.5947.4647.5547.011,491,200
29 Aug 202248.1448.8247.6548.4047.851,670,600
26 Aug 202249.0549.1648.2848.3047.751,727,400
25 Aug 202248.6249.0748.3849.0348.471,518,800
24 Aug 202248.1348.7048.0448.2447.691,817,800
23 Aug 202249.2149.3448.0448.1647.612,162,500
22 Aug 202248.6649.2448.2449.1848.622,469,100
19 Aug 202248.6149.2848.4948.9148.353,781,700
18 Aug 202250.7650.7648.8549.0248.462,434,200
17 Aug 202250.1850.8849.9150.5149.941,473,300
16 Aug 202250.7250.9150.1550.6150.041,996,800
15 Aug 202252.3452.3450.6850.9050.321,634,900
12 Aug 202251.8752.5151.8652.4651.861,344,700
11 Aug 202251.9052.1551.0451.5550.961,363,000
10 Aug 202251.0951.6350.5651.5050.921,898,400
09 Aug 202249.8150.6349.4950.5649.991,679,500
08 Aug 202249.5350.0849.0549.6749.111,680,700
05 Aug 202249.7650.5948.2148.9548.392,781,700
04 Aug 202251.5751.7050.4850.8750.291,893,600
03 Aug 202252.3252.7051.5351.5650.971,442,500
02 Aug 202253.0753.3852.0752.1651.571,431,400
01 Aug 202253.6053.9453.2653.2952.691,443,000
29 Jul 202253.3654.1152.8453.7853.174,192,100
28 Jul 202252.5553.3752.3453.3252.711,266,800
27 Jul 202252.6052.8851.9352.3351.741,208,000
26 Jul 202252.5653.0752.2652.6552.051,749,200
25 Jul 202251.6952.7051.3552.4351.831,883,200
22 Jul 202251.7652.4351.4851.7851.191,061,500
21 Jul 202251.1851.3249.9051.2950.711,160,500
20 Jul 202251.4852.0950.9951.5150.93895,400
19 Jul 202250.7251.5850.3551.4950.911,299,900
18 Jul 202250.8451.0350.1250.3549.781,196,500
15 Jul 202250.7851.0749.7250.7450.161,575,200
14 Jul 202249.1950.0848.8849.8949.321,030,400
13 Jul 202250.7650.8849.5450.2549.681,673,700
12 Jul 202250.5051.7650.5051.3650.781,236,100
11 Jul 202250.5050.9950.3750.8050.22925,300
08 Jul 202250.7651.4650.5550.7750.19960,900
07 Jul 202251.2751.5350.6450.7650.181,332,300
06 Jul 202251.9552.4650.9851.0550.471,356,800
05 Jul 202252.3852.4250.6051.7951.201,603,300
01 Jul 202251.2752.8651.1152.7452.141,933,900
30 Jun 202251.5252.0750.6551.4350.852,728,100
30 Jun 20220.45 Dividend
29 Jun 202250.9551.6550.9151.5650.531,609,400
28 Jun 202252.1052.6150.9951.1150.091,431,000
27 Jun 202251.1352.3750.7451.5750.541,291,200
24 Jun 202250.2051.4949.6051.2350.212,377,100
23 Jun 202249.9550.2849.4149.9448.941,227,000
22 Jun 202247.8250.4847.7949.7548.761,898,700
21 Jun 202249.4849.8348.4848.5547.583,095,000
17 Jun 202249.1550.0948.3348.9848.003,929,800
16 Jun 202249.1149.7348.6048.8747.892,056,800
15 Jun 202248.7650.8048.4250.2449.241,994,000
14 Jun 202248.8449.2547.7748.4347.462,181,500
13 Jun 202251.4651.6248.8749.1548.171,503,000
10 Jun 202252.8253.1352.0152.6351.581,685,800
09 Jun 202254.4154.6953.3053.3252.251,198,000
08 Jun 202256.3856.3854.6354.7153.621,068,700
07 Jun 202255.4456.7655.2256.7155.581,300,200
06 Jun 202256.2556.3955.1255.4754.361,242,500
03 Jun 202256.5656.9555.8756.1755.051,185,300
02 Jun 202256.1956.6355.2156.5755.441,495,300
01 Jun 202256.4056.8454.6956.5355.401,672,000
31 May 202257.1857.1856.4356.7455.617,693,600
27 May 202256.4457.6256.4057.4056.251,392,200
26 May 202257.9958.2456.2656.3855.251,912,300
25 May 202256.1157.7355.6057.4856.331,475,700
24 May 202255.8956.2254.1656.2155.092,654,300
23 May 202256.9657.2155.6355.9554.832,077,900
20 May 202256.8357.2455.3256.5255.392,642,300
19 May 202255.8556.8155.4956.0954.971,769,000
18 May 202256.9557.4156.0356.3155.191,563,100
17 May 202256.0456.7855.5056.6755.541,604,700
16 May 202255.1655.8055.0355.5754.461,899,800
13 May 202253.9555.0753.3155.0153.912,300,600
12 May 202253.1653.6052.4153.5952.521,489,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...