New Zealand markets close in 5 hours 48 minutes

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.93+0.02 (+0.04%)
At close: 04:04PM EST
52.93 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202252.7453.3052.1252.9352.931,565,900
13 Jan 202252.0253.3152.0152.9152.911,531,100
12 Jan 202252.0452.7051.7851.8351.831,215,300
11 Jan 202252.8053.1151.6352.1452.141,837,800
10 Jan 202253.4953.6552.4953.1253.122,081,600
07 Jan 202253.0754.3352.9053.6253.622,798,400
06 Jan 202253.4253.8152.9453.2853.282,044,200
05 Jan 202253.7154.5852.7352.8452.842,147,900
04 Jan 202252.1854.0152.0453.2853.282,480,600
03 Jan 202251.3452.0550.9151.9351.932,270,800
31 Dec 202150.8751.5250.7951.1251.121,522,000
31 Dec 20210.45 Dividend
30 Dec 202150.6351.6950.6251.3650.911,759,100
29 Dec 202150.3350.9749.5750.6750.231,504,700
28 Dec 202149.8250.2449.5450.1249.681,168,900
27 Dec 202149.0549.8948.5649.8749.431,051,500
23 Dec 202149.2549.4548.9949.2048.771,282,000
22 Dec 202149.3349.5548.9049.0848.651,181,000
21 Dec 202148.5949.6548.5949.2248.791,694,000
20 Dec 202148.2848.5947.5048.1147.691,955,400
17 Dec 202149.3049.9548.6049.5049.075,127,600
16 Dec 202149.0249.8248.6949.1448.712,083,300
15 Dec 202148.0049.1847.8048.8848.453,416,200
14 Dec 202148.5548.8847.5447.7247.302,946,800
13 Dec 202148.3148.5647.9548.3547.933,648,600
10 Dec 202150.2050.2048.1748.3747.952,239,700
09 Dec 202150.1350.3649.5549.7549.311,829,500
08 Dec 202149.2750.8249.1950.5050.062,929,300
07 Dec 202148.9949.8748.7949.4248.992,312,300
06 Dec 202147.7649.3247.6748.6348.202,124,800
03 Dec 202147.0047.4346.5247.1646.751,850,200
02 Dec 202146.0747.5046.0247.0046.592,959,300
01 Dec 202147.7248.6145.4445.6945.292,900,400
30 Nov 202148.7848.8546.9146.9246.516,703,700
29 Nov 202149.7049.7549.0549.1248.692,924,000
26 Nov 202149.8850.2948.8749.5049.071,476,600
24 Nov 202150.8951.9050.8351.3350.881,751,900
23 Nov 202150.5751.5649.9651.0450.591,773,700
22 Nov 202150.0650.9849.6250.3149.872,925,700
19 Nov 202153.2753.5650.8751.3550.903,401,100
18 Nov 202154.1654.1652.9853.2952.822,889,600
17 Nov 202153.5654.0152.7353.9853.512,619,100
16 Nov 202154.4654.4653.5453.9853.511,518,400
15 Nov 202154.5654.5653.6054.3753.891,154,300
12 Nov 202154.9455.1554.4554.5654.081,820,700
11 Nov 202154.7654.9553.8754.8754.392,280,300
10 Nov 202152.6455.0552.6254.7554.273,325,400
09 Nov 202152.3953.2951.8352.8252.362,694,400
08 Nov 202153.6853.6852.1552.5052.042,774,900
05 Nov 202154.2354.9552.2353.9853.513,902,900
04 Nov 202154.9854.9852.5252.7952.334,143,000
03 Nov 202154.3855.0954.1454.8554.371,672,900
02 Nov 202155.2955.3153.7554.5454.061,451,400
01 Nov 202153.2555.1753.0555.0454.562,178,600
29 Oct 202155.3255.4353.3053.3752.903,059,500
28 Oct 202154.8355.5854.6255.5255.031,171,700
27 Oct 202154.6155.2554.2154.9254.441,359,500
26 Oct 202154.7654.8554.1854.4353.951,303,700
25 Oct 202155.0655.0654.2454.5254.041,641,100
22 Oct 202156.0356.4554.9855.0554.571,105,700
21 Oct 202156.9557.0055.9456.1855.69804,500
20 Oct 202155.9056.9455.3256.9056.401,243,300
19 Oct 202155.9456.1955.4755.9055.411,084,400
18 Oct 202155.6255.9255.3255.7355.241,466,100
15 Oct 202156.3756.5655.7755.9755.482,974,600
14 Oct 202155.5756.3655.3655.9355.441,058,100
13 Oct 202154.6955.1454.2555.1054.621,346,700
12 Oct 202154.5055.5454.3754.9054.421,772,200
11 Oct 202154.4954.8654.0654.6354.15998,800
08 Oct 202154.6355.0454.5054.5854.10739,200
07 Oct 202154.5455.2754.4454.7154.231,373,800
06 Oct 202153.7454.5252.7854.4653.982,185,400
05 Oct 202156.1556.2953.8854.2053.734,049,900
04 Oct 202155.9856.6555.9056.2955.801,988,100
01 Oct 202155.6456.4054.9956.0855.591,502,800
30 Sep 202156.1256.1255.0155.2154.732,748,500
30 Sep 20210.45 Dividend
29 Sep 202155.4556.4255.3956.4155.472,489,200
28 Sep 202155.3655.8354.9255.3654.442,321,400
27 Sep 202155.6356.7055.4155.6254.692,622,100
24 Sep 202156.2256.6355.0155.3854.462,968,300
23 Sep 202156.7557.1556.4556.4855.543,054,300
22 Sep 202156.8457.0656.0856.2155.272,229,300
21 Sep 202156.8257.6056.3556.3655.422,525,900
20 Sep 202156.4157.6955.7056.5055.567,364,400
17 Sep 202157.5657.7856.9557.1056.155,101,500
16 Sep 202157.0658.3056.9857.6856.722,294,200
15 Sep 202157.3357.8557.1057.1256.172,207,000
14 Sep 202158.0458.1856.7857.3956.431,804,800
13 Sep 202156.7258.2156.4757.6556.692,426,300
10 Sep 202156.2656.6155.6056.1955.251,403,400
09 Sep 202156.0757.0655.8356.2055.261,823,800
08 Sep 202155.5156.5655.2356.3155.371,767,500
07 Sep 202157.2157.2155.0355.8154.881,974,900
03 Sep 202156.5056.5055.7756.3155.371,776,900
02 Sep 202156.7956.8656.1456.6855.741,979,900
01 Sep 202156.2857.0956.0456.5455.602,204,600
31 Aug 202155.2356.0755.0555.9455.012,377,500
30 Aug 202155.2155.5954.8055.4354.511,862,100
27 Aug 202154.8056.0454.6555.2954.371,267,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...