UK markets open in 2 hours 37 minutes

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.87-0.73 (-1.39%)
At close: 04:03PM EST
51.87 -0.01 (-0.01%)
After hours: 04:09PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202351.9851.9851.1751.8751.871,494,400
03 Feb 202352.2752.6351.6052.6052.601,698,600
02 Feb 202352.1653.1552.0153.0053.001,831,900
01 Feb 202351.6352.0150.7151.6651.661,590,300
31 Jan 202351.5351.9851.0051.8151.813,041,200
30 Jan 202351.3651.6250.9451.2851.281,571,300
27 Jan 202350.7251.8850.7251.6251.622,027,200
26 Jan 202350.9151.1650.1550.7550.751,644,000
25 Jan 202350.6050.9150.2250.8150.812,129,600
24 Jan 202350.6151.1550.3851.0051.001,512,400
23 Jan 202349.0050.7848.7450.6950.691,696,800
20 Jan 202348.4649.3248.1149.2849.282,142,800
19 Jan 202348.5648.9748.2048.3648.362,496,100
18 Jan 202349.2749.5148.6748.8148.812,237,900
17 Jan 202348.6649.3448.4149.0949.092,015,700
13 Jan 202349.1749.6948.7848.9948.992,259,800
12 Jan 202349.4150.1048.9649.7649.761,540,800
11 Jan 202348.0949.2648.0949.0849.082,088,700
10 Jan 202347.5547.9747.2747.7947.791,306,900
09 Jan 202347.8848.3647.7247.8147.811,502,300
06 Jan 202346.9148.1646.8147.8247.821,619,500
05 Jan 202346.3646.8845.5446.7646.761,479,700
04 Jan 202345.8447.6445.6447.0347.031,937,800
03 Jan 202346.1046.1844.7445.3745.372,252,600
30 Dec 202244.8945.2044.4345.0545.051,450,800
30 Dec 20220.45 Dividend
29 Dec 202245.0645.7044.8845.5645.111,578,200
28 Dec 202245.9046.2044.7244.8144.371,502,100
27 Dec 202245.5546.0645.3145.8245.372,346,300
23 Dec 202245.1245.5144.6645.4945.04938,100
22 Dec 202244.4945.2944.1945.2644.811,460,200
21 Dec 202245.0645.7444.6544.8444.401,464,600
20 Dec 202244.2744.9243.9744.6644.221,856,600
19 Dec 202244.3644.8144.0744.5544.112,070,300
16 Dec 202245.5445.7543.8044.6544.214,824,500
15 Dec 202246.0147.0445.6946.2845.822,783,500
14 Dec 202246.0446.9945.9046.4746.012,120,600
13 Dec 202247.5947.6745.9346.2945.833,874,800
12 Dec 202245.4845.8845.0145.8745.422,533,700
09 Dec 202245.1745.8945.0145.4344.981,883,900
08 Dec 202244.1445.5644.0345.1444.692,229,600
07 Dec 202244.7945.0043.4143.8243.392,475,100
06 Dec 202245.4845.6444.7045.0344.592,264,500
05 Dec 202245.9046.0245.3245.4645.011,931,300
02 Dec 202245.9546.7945.6646.2445.781,803,400
01 Dec 202246.6447.4845.9246.3745.912,251,500
30 Nov 202245.2246.6444.9846.5346.074,291,800
29 Nov 202244.4445.5944.2745.4044.951,721,300
28 Nov 202245.2745.4744.0044.1843.742,271,700
25 Nov 202245.0345.7344.8345.4945.04915,800
23 Nov 202244.3044.9544.2744.9244.481,139,700
22 Nov 202244.0944.9043.8244.6844.243,956,200
21 Nov 202243.9044.1743.5244.0843.641,829,700
18 Nov 202244.0744.1843.1544.0743.631,254,200
17 Nov 202243.1543.4842.7843.3542.921,592,500
16 Nov 202244.7344.8043.6343.7443.311,825,000
15 Nov 202245.5045.7544.4744.9344.492,369,700
14 Nov 202244.9445.6144.7044.7744.332,537,900
11 Nov 202245.0545.6944.8545.3144.862,248,200
10 Nov 202243.3244.9843.0844.8644.422,629,500
09 Nov 202241.9543.4741.6741.7541.342,763,100
08 Nov 202240.9143.2440.9142.2241.804,778,700
07 Nov 202239.7842.1739.6840.6140.213,481,300
04 Nov 202236.7539.6736.7539.4939.103,775,800
03 Nov 202236.7737.4135.8937.0036.633,403,800
02 Nov 202238.5038.7637.3337.3737.002,517,300
01 Nov 202238.9039.2438.2938.4138.032,274,900
31 Oct 202239.3339.7439.0339.1338.742,303,700
28 Oct 202238.4939.7838.3439.6939.301,264,200
27 Oct 202239.1639.6538.5838.7138.331,556,800
26 Oct 202239.1039.6038.3938.6938.311,814,700
25 Oct 202237.4339.1937.2639.1238.732,177,900
24 Oct 202237.6137.6836.5637.1436.771,811,700
21 Oct 202237.3737.6036.5637.1336.762,389,200
20 Oct 202237.1237.8037.0437.4437.071,668,300
19 Oct 202237.8838.2036.8837.1236.751,670,300
18 Oct 202238.0338.7637.9238.1137.732,286,400
17 Oct 202236.9037.7636.5737.5237.152,748,800
14 Oct 202237.8938.1936.0036.0435.682,577,700
13 Oct 202235.8137.5435.3337.3036.932,830,000
12 Oct 202236.8136.8835.9736.5436.182,026,600
11 Oct 202236.7037.1735.8636.9936.623,587,900
10 Oct 202237.4838.0736.5736.6236.262,271,600
07 Oct 202238.2438.2837.2837.7237.352,471,000
06 Oct 202239.8740.0038.1838.3337.951,671,500
05 Oct 202239.9840.1938.4039.8639.472,601,800
04 Oct 202240.8741.9340.4840.8540.453,721,200
03 Oct 202240.8541.0339.9440.6140.212,517,900
30 Sept 202239.8140.4639.2740.1739.773,213,000
30 Sept 20220.45 Dividend
29 Sept 202240.7340.9538.7039.6538.811,962,900
28 Sept 202240.7341.6740.4341.2540.382,389,400
27 Sept 202241.8342.1640.2540.4139.562,135,700
26 Sept 202243.2243.2241.0341.5140.632,399,600
23 Sept 202243.9444.2442.7843.4342.511,686,600
22 Sept 202245.3845.3844.1844.5543.611,631,600
21 Sept 202246.7947.2445.5045.5244.561,606,400
20 Sept 202246.9147.3746.1546.4145.431,471,800
19 Sept 202247.4747.5846.9747.4946.491,675,300
16 Sept 202247.0948.1746.3548.0046.993,579,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...