Ventas, Inc. VTR
NYSE · United States · Finance
$83.82-1.20 (-1.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85.02 | -2.17% | $86.86 | $87.22 | $84.96 | 2.90M |
| 2026-09-29 | $86.91 | -0.15% | $86.43 | $87.20 | $86.09 | 2.38M |
| 2026-09-28 | $87.04 | +0.52% | $86.88 | $87.87 | $86.51 | 2.17M |
| 2026-09-25 | $86.59 | -0.28% | $87.06 | $87.06 | $85.62 | 2.42M |
| 2026-09-24 | $86.83 | +0.22% | $87.20 | $88.49 | $86.73 | 3.13M |
| 2026-09-23 | $86.64 | -0.25% | $86.35 | $87.09 | $85.90 | 2.73M |
| 2026-09-22 | $86.86 | -0.20% | $86.25 | $87.28 | $86.25 | 5.94M |
| 2026-09-21 | $87.03 | +0.39% | $86.77 | $87.81 | $86.55 | 5.43M |
| 2026-09-18 | $86.69 | -1.16% | $87.33 | $87.66 | $86.55 | 13.55M |
| 2026-09-17 | $87.71 | -0.57% | $88.57 | $88.63 | $87.53 | 3.02M |
| 2026-09-16 | $88.21 | -0.40% | $88.32 | $89.78 | $87.87 | 2.91M |
| 2026-09-15 | $88.56 | -0.61% | $89.10 | $89.20 | $87.48 | 3.08M |
| 2026-09-14 | $89.10 | -0.99% | $90.91 | $92.09 | $89.06 | 2.63M |
| 2026-09-11 | $89.99 | -0.50% | $91.12 | $91.39 | $89.88 | 3.80M |
| 2026-09-10 | $90.44 | +1.19% | $90.24 | $91.09 | $89.77 | 2.83M |
| 2026-09-09 | $89.38 | -0.55% | $89.60 | $90.10 | $88.55 | 3.71M |
| 2026-09-08 | $89.87 | -0.44% | $90.08 | $91.61 | $89.57 | 3.61M |
| 2026-09-04 | $90.27 | -2.00% | $91.32 | $92.22 | $90.15 | 3.50M |
| 2026-09-03 | $92.11 | +0.05% | $92.47 | $92.99 | $91.59 | 2.80M |
| 2026-09-02 | $92.06 | -0.01% | $91.97 | $92.76 | $90.92 | 2.79M |
| 2026-09-01 | $92.07 | +0.99% | $92.01 | $93.37 | $91.41 | 3.35M |
| 2026-08-31 | $91.17 | -0.70% | $91.17 | $91.60 | $90.29 | 4.25M |
| 2026-08-28 | $91.81 | -1.16% | $93.42 | $93.83 | $91.73 | 1.92M |
| 2026-08-27 | $92.89 | -0.65% | $92.36 | $93.18 | $91.59 | 1.53M |
| 2026-08-26 | $93.50 | -0.35% | $93.94 | $94.50 | $93.22 | 2.18M |
| 2026-08-25 | $93.83 | +0.39% | $93.57 | $94.40 | $92.83 | 2.92M |
| 2026-08-24 | $93.47 | +0.44% | $93.45 | $94.45 | $92.63 | 2.13M |
| 2026-08-21 | $93.06 | +0.41% | $92.61 | $94.31 | $92.00 | 2.75M |
| 2026-08-20 | $92.68 | +0.90% | $91.93 | $93.68 | $91.75 | 2.09M |
| 2026-08-19 | $91.85 | +0.71% | $91.63 | $92.02 | $91.01 | 5.61M |
| 2026-08-18 | $91.20 | +0.03% | $90.28 | $92.35 | $90.28 | 3.08M |
| 2026-08-17 | $91.17 | -0.38% | $91.29 | $91.63 | $90.41 | 2.91M |
| 2026-08-14 | $91.52 | +1.36% | $90.19 | $91.62 | $90.16 | 3.00M |
| 2026-08-13 | $90.29 | +1.44% | $89.49 | $90.57 | $89.35 | 2.31M |
| 2026-08-12 | $89.01 | +2.36% | $86.94 | $89.14 | $86.94 | 2.56M |
| 2026-08-11 | $86.96 | -5.43% | $90.82 | $90.89 | $86.92 | 4.89M |
| 2026-08-10 | $91.95 | -1.51% | $92.00 | $92.97 | $91.54 | 2.89M |
| 2026-08-07 | $93.36 | +1.19% | $91.80 | $93.40 | $91.74 | 2.28M |
| 2026-08-06 | $92.26 | -0.29% | $93.27 | $93.27 | $91.71 | 2.20M |
| 2026-08-05 | $92.53 | +1.85% | $90.76 | $92.97 | $90.18 | 3.46M |
| 2026-08-04 | $90.85 | 0.00% | $89.90 | $91.26 | $88.45 | 3.28M |
| 2026-08-03 | $90.85 | -2.84% | $93.08 | $94.07 | $90.82 | 4.41M |
| 2026-07-31 | $93.51 | +1.73% | $92.04 | $94.12 | $90.27 | 4.30M |
| 2026-07-30 | $91.92 | -5.94% | $96.80 | $97.61 | $90.86 | 6.34M |
| 2026-07-29 | $97.72 | -0.43% | $98.19 | $98.87 | $96.92 | 4.50M |
| 2026-07-28 | $98.14 | -1.97% | $101.46 | $101.60 | $98.09 | 4.79M |
| 2026-07-27 | $100.11 | -0.42% | $100.32 | $100.98 | $99.71 | 3.89M |
| 2026-07-24 | $100.53 | +2.67% | $98.47 | $100.84 | $98.22 | 2.87M |
| 2026-07-23 | $97.92 | +0.76% | $97.43 | $98.84 | $96.64 | 2.81M |
| 2026-07-22 | $97.18 | -0.45% | $97.87 | $97.95 | $96.75 | 2.53M |
| 2026-07-21 | $97.62 | +1.42% | $96.05 | $97.64 | $95.84 | 2.40M |
| 2026-07-20 | $96.25 | +0.16% | $96.02 | $96.62 | $95.48 | 2.58M |
| 2026-07-17 | $96.10 | +1.12% | $95.76 | $97.16 | $95.35 | 3.52M |
| 2026-07-16 | $95.04 | +2.98% | $92.43 | $95.06 | $92.43 | 3.44M |
| 2026-07-15 | $92.29 | -0.12% | $92.70 | $94.84 | $91.75 | 3.16M |
| 2026-07-14 | $92.40 | +0.37% | $92.28 | $92.81 | $91.81 | 1.93M |
| 2026-07-13 | $92.06 | +1.54% | $90.94 | $92.28 | $90.77 | 2.41M |
| 2026-07-10 | $90.66 | -1.18% | $92.00 | $92.18 | $89.56 | 3.08M |
| 2026-07-09 | $91.74 | -0.73% | $91.92 | $92.90 | $91.72 | 2.49M |
| 2026-07-08 | $92.41 | -1.76% | $93.88 | $94.22 | $92.31 | 3.21M |
| 2026-07-07 | $94.07 | +2.02% | $92.21 | $94.60 | $92.20 | 3.75M |
| 2026-07-06 | $92.21 | -0.34% | $92.65 | $93.05 | $91.47 | 2.67M |
| 2026-07-02 | $92.52 | +3.20% | $90.52 | $92.86 | $89.71 | 6.51M |
| 2026-07-01 | $89.65 | +0.96% | $89.03 | $90.31 | $88.71 | 7.45M |
| 2026-06-30 | $88.80 | -0.56% | $88.45 | $89.80 | $87.90 | 5.01M |
| 2026-06-29 | $89.30 | +0.28% | $88.90 | $89.41 | $88.05 | 3.63M |
| 2026-06-26 | $89.05 | +1.85% | $88.35 | $89.60 | $87.64 | 5.51M |
| 2026-06-25 | $87.43 | +0.99% | $86.14 | $87.74 | $86.14 | 3.52M |
| 2026-06-24 | $86.57 | +1.41% | $86.15 | $87.80 | $85.40 | 5.29M |
| 2026-06-23 | $85.37 | +2.81% | $83.66 | $85.69 | $83.56 | 3.83M |
| 2026-06-22 | $83.04 | +1.76% | $81.81 | $83.17 | $80.82 | 4.97M |
| 2026-06-18 | $81.60 | -0.67% | $82.71 | $82.71 | $81.02 | 8.80M |
| 2026-06-17 | $82.15 | -2.07% | $83.65 | $83.90 | $82.00 | 3.91M |
| 2026-06-16 | $83.89 | +0.52% | $83.57 | $84.40 | $83.00 | 3.10M |
| 2026-06-15 | $83.46 | -1.35% | $83.73 | $84.84 | $83.07 | 4.18M |
| 2026-06-12 | $84.60 | +0.85% | $84.56 | $85.02 | $83.94 | 2.98M |
| 2026-06-11 | $83.89 | -0.55% | $85.11 | $85.21 | $83.56 | 3.48M |
| 2026-06-10 | $84.35 | +2.28% | $83.42 | $85.08 | $82.83 | 4.56M |
| 2026-06-09 | $82.47 | +3.58% | $80.32 | $82.62 | $79.70 | 3.73M |
| 2026-06-08 | $79.62 | -2.93% | $81.78 | $82.10 | $78.85 | 3.17M |
| 2026-06-05 | $82.02 | +3.69% | $79.05 | $82.95 | $78.78 | 3.69M |
| 2026-06-04 | $79.10 | +0.08% | $79.87 | $80.39 | $78.08 | 3.01M |
| 2026-06-03 | $79.04 | -1.36% | $80.49 | $81.40 | $78.63 | 4.63M |
| 2026-06-02 | $80.13 | -1.93% | $81.61 | $82.28 | $79.65 | 3.87M |
| 2026-06-01 | $81.71 | -3.21% | $83.72 | $84.30 | $81.56 | 2.88M |
| 2026-05-29 | $84.42 | -1.60% | $85.61 | $85.63 | $83.48 | 5.61M |
| 2026-05-28 | $85.79 | -2.57% | $88.09 | $88.43 | $85.60 | 2.98M |
| 2026-05-27 | $88.05 | -0.36% | $88.19 | $88.94 | $87.97 | 3.15M |
| 2026-05-26 | $88.37 | +0.22% | $89.04 | $89.68 | $87.46 | 3.06M |
| 2026-05-22 | $88.18 | +0.20% | $88.65 | $89.27 | $87.90 | 2.83M |