New Zealand markets open in 4 hours 38 minutes

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.40-0.10 (-0.20%)
As of 01:21PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202447.8848.0647.3747.4047.40333,910
24 May 202447.6047.9747.2947.5047.501,056,400
23 May 202448.5948.6047.1747.1947.191,658,000
22 May 202448.2448.6748.2148.4748.471,527,700
21 May 202448.5948.9848.2348.3748.371,309,300
20 May 202448.6949.0248.5448.7348.731,313,500
17 May 202448.8849.1048.5148.9148.911,368,800
16 May 202449.0049.0048.4248.7148.713,767,200
15 May 202448.4748.8948.1548.7148.712,959,200
14 May 202447.9848.1647.5047.9647.961,647,400
13 May 202447.7347.8047.2547.6147.611,151,600
10 May 202447.6747.8947.3847.5647.561,149,000
09 May 202447.7047.7047.1547.5547.551,930,800
08 May 202447.1147.6646.8247.4447.442,637,400
07 May 202447.2547.4846.9947.1347.131,726,500
06 May 202447.0947.1346.5347.0547.052,381,300
03 May 202446.7346.9845.9546.7946.793,167,600
02 May 202446.0046.9244.4046.2246.223,859,300
01 May 202444.0444.7143.6443.8143.812,949,700
30 Apr 202444.4345.1744.1344.2844.282,740,800
29 Apr 202444.3644.7644.2144.6744.671,919,600
26 Apr 202443.3444.2543.3444.0044.001,899,100
25 Apr 202443.4843.5843.1143.3643.361,162,300
24 Apr 202443.0943.7842.8843.6143.611,490,800
23 Apr 202443.2243.6843.0843.5643.562,605,800
22 Apr 202443.1943.2542.6643.1343.131,434,300
19 Apr 202442.8343.3742.7243.1343.131,690,500
18 Apr 202442.3442.8442.0542.6442.641,860,700
17 Apr 202441.7442.8341.7042.2342.231,645,600
16 Apr 202442.0242.1641.4541.6841.681,577,700
15 Apr 202443.1743.2141.9042.2442.241,335,300
12 Apr 202443.0443.0842.5942.8342.831,880,800
11 Apr 202442.6843.5142.4743.1743.172,355,700
10 Apr 202442.8143.0041.8842.4042.401,727,700
09 Apr 202443.5844.0343.3044.0144.012,216,400
08 Apr 202443.1843.5842.8543.4943.492,116,900
05 Apr 202442.4943.1342.4343.0943.091,745,000
04 Apr 202443.5643.6742.4842.6642.663,704,500
03 Apr 202442.7043.4442.6043.1943.192,291,900
02 Apr 202442.6243.2242.4742.7542.753,064,800
01 Apr 202443.7043.7042.8542.8642.862,554,200
28 Mar 202443.4643.9043.3543.5443.543,012,300
28 Mar 20240.45 Dividend
27 Mar 202442.7443.6542.5243.6343.182,673,100
26 Mar 202442.7942.9142.3542.3541.911,514,200
25 Mar 202443.6843.6842.6442.6542.211,711,700
22 Mar 202444.0044.1043.1143.3642.913,677,600
21 Mar 202443.8643.9943.2543.9143.463,573,500
20 Mar 202443.0643.6842.8043.6743.222,193,300
19 Mar 202442.7243.4442.3943.3842.932,434,100
18 Mar 202443.0443.1642.4042.7742.333,016,100
15 Mar 202441.9242.6741.9242.4842.044,504,100
14 Mar 202443.0443.3342.3442.5942.152,470,000
13 Mar 202443.7043.9643.2143.4042.952,196,700
12 Mar 202444.3244.3243.3243.6343.182,160,100
11 Mar 202444.3944.6544.0444.5344.071,768,100
08 Mar 202443.7844.5243.7544.4243.962,417,500
07 Mar 202443.7043.9143.2043.5443.091,655,900
06 Mar 202443.4143.5142.9743.4442.991,756,100
05 Mar 202443.9844.1842.9342.9742.533,226,000
04 Mar 202443.8144.4743.2544.1043.653,212,000
01 Mar 202442.3044.1042.2444.0043.552,969,100
29 Feb 202442.8543.0041.9842.2941.855,408,300
28 Feb 202442.4343.0242.1342.4842.043,048,400
27 Feb 202443.2443.2442.5442.6442.202,008,600
26 Feb 202443.7144.0942.9542.9742.532,085,000
23 Feb 202444.1044.5443.8044.1643.701,892,400
22 Feb 202444.1144.2943.6044.0943.641,676,100
21 Feb 202443.0544.1742.7844.0843.632,499,900
20 Feb 202443.5044.0542.6943.0442.603,189,900
16 Feb 202443.7344.4543.5143.7643.312,899,700
15 Feb 202443.3044.5043.0344.2143.755,721,700
14 Feb 202444.6846.1544.6845.6145.146,006,800
13 Feb 202444.2244.4843.6044.4744.012,580,400
12 Feb 202445.5945.8045.1545.2844.811,865,500
09 Feb 202445.3645.6844.9945.5345.061,706,100
08 Feb 202444.9345.8544.9345.5245.051,921,200
07 Feb 202445.2645.5044.7045.0944.623,256,400
06 Feb 202444.6645.5644.6545.1044.632,257,000
05 Feb 202445.6745.6744.7344.7944.332,117,200
02 Feb 202446.4946.7345.5846.3645.881,827,900
01 Feb 202446.2447.2346.0447.2346.742,326,300
31 Jan 202447.4047.4446.3846.3945.912,715,400
30 Jan 202448.0948.0946.9747.0046.522,105,300
29 Jan 202447.3548.1347.1548.0947.591,762,900
26 Jan 202447.6347.8647.3047.4046.911,488,500
25 Jan 202448.2448.4947.1047.4446.951,599,000
24 Jan 202448.3248.3247.2147.5547.061,865,500
23 Jan 202448.5548.9147.4347.6847.191,070,900
22 Jan 202448.3148.7748.0748.4447.941,915,400
19 Jan 202447.9048.2747.2548.0547.551,509,300
18 Jan 202447.9548.5147.4947.6047.111,663,600
17 Jan 202448.7549.4347.0848.0247.522,492,700
16 Jan 202449.4450.0049.2649.3548.842,333,800
12 Jan 202448.4249.1548.1049.1148.601,681,700
11 Jan 202448.9749.2947.7347.9247.432,421,400
10 Jan 202448.2648.9247.7948.6548.152,446,800
09 Jan 202448.6848.6847.9048.2347.732,065,100
08 Jan 202448.4348.9048.3748.7148.212,904,600
05 Jan 202448.9749.6648.3748.6848.182,681,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...