NYSE - Nasdaq Real Time Price USD

Ventas, Inc. (VTR)

42.88 +0.24 (+0.56%)
As of 2:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 42.83 43.35 42.72 42.88 42.88 711,405
Apr 18, 2024 42.34 42.84 42.05 42.64 42.64 1,860,700
Apr 17, 2024 41.74 42.83 41.70 42.23 42.23 1,645,600
Apr 16, 2024 42.02 42.16 41.45 41.68 41.68 1,577,700
Apr 15, 2024 43.17 43.21 41.90 42.24 42.24 1,335,300
Apr 12, 2024 43.04 43.08 42.59 42.83 42.83 1,880,800
Apr 11, 2024 42.68 43.51 42.47 43.17 43.17 2,355,700
Apr 10, 2024 42.81 43.00 41.88 42.40 42.40 1,727,700
Apr 9, 2024 43.58 44.03 43.30 44.01 44.01 2,216,400
Apr 8, 2024 43.18 43.58 42.85 43.49 43.49 2,116,900
Apr 5, 2024 42.49 43.13 42.43 43.09 43.09 1,745,000
Apr 4, 2024 43.56 43.67 42.48 42.66 42.66 3,704,500
Apr 3, 2024 42.70 43.44 42.60 43.19 43.19 2,291,900
Apr 2, 2024 42.62 43.22 42.47 42.75 42.75 3,064,800
Apr 1, 2024 43.70 43.70 42.85 42.86 42.86 2,554,200
Mar 28, 2024 0.45 Dividend
Mar 28, 2024 43.46 43.90 43.35 43.54 43.54 3,012,300
Mar 27, 2024 42.74 43.65 42.52 43.63 43.18 2,673,100
Mar 26, 2024 42.79 42.91 42.35 42.35 41.91 1,514,200
Mar 25, 2024 43.68 43.68 42.64 42.65 42.21 1,711,700
Mar 22, 2024 44.00 44.10 43.11 43.36 42.91 3,677,600
Mar 21, 2024 43.86 43.99 43.25 43.91 43.46 3,573,500
Mar 20, 2024 43.06 43.68 42.80 43.67 43.22 2,193,300
Mar 19, 2024 42.72 43.44 42.39 43.38 42.93 2,434,100
Mar 18, 2024 43.04 43.16 42.40 42.77 42.33 3,016,100
Mar 15, 2024 41.92 42.67 41.92 42.48 42.04 4,504,100
Mar 14, 2024 43.04 43.33 42.34 42.59 42.15 2,470,000
Mar 13, 2024 43.70 43.96 43.21 43.40 42.95 2,196,700
Mar 12, 2024 44.32 44.32 43.32 43.63 43.18 2,160,100
Mar 11, 2024 44.39 44.65 44.04 44.53 44.07 1,768,100
Mar 8, 2024 43.78 44.52 43.75 44.42 43.96 2,417,500
Mar 7, 2024 43.70 43.91 43.20 43.54 43.09 1,655,900
Mar 6, 2024 43.41 43.51 42.97 43.44 42.99 1,756,100
Mar 5, 2024 43.98 44.18 42.93 42.97 42.53 3,226,000
Mar 4, 2024 43.81 44.47 43.25 44.10 43.65 3,212,000
Mar 1, 2024 42.30 44.10 42.24 44.00 43.55 2,969,100
Feb 29, 2024 42.85 43.00 41.98 42.29 41.85 5,408,300
Feb 28, 2024 42.43 43.02 42.13 42.48 42.04 3,048,400
Feb 27, 2024 43.24 43.24 42.54 42.64 42.20 2,008,600
Feb 26, 2024 43.71 44.09 42.95 42.97 42.53 2,085,000
Feb 23, 2024 44.10 44.54 43.80 44.16 43.70 1,892,400
Feb 22, 2024 44.11 44.29 43.60 44.09 43.64 1,676,100
Feb 21, 2024 43.05 44.17 42.78 44.08 43.63 2,499,900
Feb 20, 2024 43.50 44.05 42.69 43.04 42.60 3,189,900
Feb 16, 2024 43.73 44.45 43.51 43.76 43.31 2,899,700
Feb 15, 2024 43.30 44.50 43.03 44.21 43.75 5,721,700
Feb 14, 2024 44.68 46.15 44.68 45.61 45.14 6,006,800
Feb 13, 2024 44.22 44.48 43.60 44.47 44.01 2,580,400
Feb 12, 2024 45.59 45.80 45.15 45.28 44.81 1,865,500
Feb 9, 2024 45.36 45.68 44.99 45.53 45.06 1,706,100
Feb 8, 2024 44.93 45.85 44.93 45.52 45.05 1,921,200
Feb 7, 2024 45.26 45.50 44.70 45.09 44.62 3,256,400
Feb 6, 2024 44.66 45.56 44.65 45.10 44.63 2,257,000
Feb 5, 2024 45.67 45.67 44.73 44.79 44.33 2,117,200
Feb 2, 2024 46.49 46.73 45.58 46.36 45.88 1,827,900
Feb 1, 2024 46.24 47.23 46.04 47.23 46.74 2,326,300
Jan 31, 2024 47.40 47.44 46.38 46.39 45.91 2,715,400
Jan 30, 2024 48.09 48.09 46.97 47.00 46.52 2,105,300
Jan 29, 2024 47.35 48.13 47.15 48.09 47.59 1,762,900
Jan 26, 2024 47.63 47.86 47.30 47.40 46.91 1,488,500
Jan 25, 2024 48.24 48.49 47.10 47.44 46.95 1,599,000
Jan 24, 2024 48.32 48.32 47.21 47.55 47.06 1,865,500
Jan 23, 2024 48.55 48.91 47.43 47.68 47.19 1,070,900
Jan 22, 2024 48.31 48.77 48.07 48.44 47.94 1,915,400
Jan 19, 2024 47.90 48.27 47.25 48.05 47.55 1,509,300
Jan 18, 2024 47.95 48.51 47.49 47.60 47.11 1,663,600
Jan 17, 2024 48.75 49.43 47.08 48.02 47.52 2,492,700
Jan 16, 2024 49.44 50.00 49.26 49.35 48.84 2,333,800
Jan 12, 2024 48.42 49.15 48.10 49.11 48.60 1,681,700
Jan 11, 2024 48.97 49.29 47.73 47.92 47.43 2,421,400
Jan 10, 2024 48.26 48.92 47.79 48.65 48.15 2,446,800
Jan 9, 2024 48.68 48.68 47.90 48.23 47.73 2,065,100
Jan 8, 2024 48.43 48.90 48.37 48.71 48.21 2,904,600
Jan 5, 2024 48.97 49.66 48.37 48.68 48.18 2,681,500
Jan 4, 2024 49.65 50.03 49.13 49.26 48.75 2,490,100
Jan 3, 2024 50.13 50.23 49.56 49.65 49.14 1,585,500
Jan 2, 2024 49.94 50.61 49.40 50.57 50.05 1,931,300
Dec 29, 2023 0.45 Dividend
Dec 29, 2023 50.10 50.43 49.83 49.84 49.33 1,748,300
Dec 28, 2023 50.59 50.99 50.32 50.95 49.98 1,295,200
Dec 27, 2023 50.58 50.82 50.37 50.75 49.78 2,103,200
Dec 26, 2023 49.96 50.60 49.90 50.48 49.52 1,321,400
Dec 22, 2023 49.50 50.21 49.50 49.90 48.95 1,728,100
Dec 21, 2023 48.90 49.55 48.50 49.40 48.46 2,450,400
Dec 20, 2023 49.69 50.10 48.37 48.41 47.49 2,608,800
Dec 19, 2023 49.43 50.08 49.35 49.77 48.82 2,842,400
Dec 18, 2023 49.69 49.82 48.91 49.21 48.27 2,294,300
Dec 15, 2023 50.52 50.66 49.04 49.35 48.41 4,394,400
Dec 14, 2023 49.48 50.74 49.45 50.53 49.57 3,960,800
Dec 13, 2023 46.76 48.45 46.35 48.40 47.48 3,187,100
Dec 12, 2023 46.80 46.87 46.40 46.73 45.84 1,328,600
Dec 11, 2023 46.53 46.96 46.18 46.92 46.03 1,989,200
Dec 8, 2023 46.02 46.86 46.02 46.72 45.83 1,954,700
Dec 7, 2023 46.17 46.41 45.90 46.22 45.34 1,341,200
Dec 6, 2023 47.33 47.41 45.88 46.06 45.18 1,801,200
Dec 5, 2023 47.10 47.10 46.63 46.94 46.05 2,265,400
Dec 4, 2023 46.49 47.24 46.39 47.18 46.28 2,710,900
Dec 1, 2023 45.91 47.14 45.87 46.76 45.87 2,108,300
Nov 30, 2023 45.43 45.93 45.02 45.84 44.97 3,293,600
Nov 29, 2023 45.94 46.13 45.36 45.41 44.54 1,573,000
Nov 28, 2023 45.05 45.76 44.83 45.55 44.68 1,368,300
Nov 27, 2023 45.04 45.55 44.67 45.29 44.43 1,166,400
Nov 24, 2023 44.54 45.37 44.28 45.11 44.25 722,800
Nov 22, 2023 44.99 45.00 44.47 44.70 43.85 1,200,000
Nov 21, 2023 44.79 44.89 44.49 44.52 43.67 1,206,300
Nov 20, 2023 44.60 45.01 44.23 44.96 44.10 1,616,500
Nov 17, 2023 45.10 45.16 44.14 44.54 43.69 2,145,500
Nov 16, 2023 44.57 45.07 44.33 44.65 43.80 1,947,200
Nov 15, 2023 44.50 44.85 44.33 44.46 43.61 1,709,400
Nov 14, 2023 44.17 45.28 43.87 44.51 43.66 2,293,000
Nov 13, 2023 42.25 42.79 41.95 42.74 41.93 1,499,000
Nov 10, 2023 42.59 42.66 41.93 42.56 41.75 1,795,300
Nov 9, 2023 44.08 44.17 41.94 42.08 41.28 3,147,900
Nov 8, 2023 43.84 44.21 43.77 44.02 43.18 1,445,200
Nov 7, 2023 44.43 44.43 43.46 43.78 42.95 2,598,600
Nov 6, 2023 43.79 44.30 43.45 44.28 43.44 2,352,100
Nov 3, 2023 44.72 45.60 43.04 44.08 43.24 2,687,800
Nov 2, 2023 43.79 44.20 43.45 43.97 43.13 2,217,400
Nov 1, 2023 42.60 42.82 42.10 42.78 41.96 1,831,500
Oct 31, 2023 42.01 42.61 41.69 42.46 41.65 2,241,700
Oct 30, 2023 42.08 42.35 40.98 41.55 40.76 1,886,600
Oct 27, 2023 42.45 42.45 41.31 41.65 40.86 1,597,800
Oct 26, 2023 41.62 42.41 41.62 42.09 41.29 1,649,900
Oct 25, 2023 42.12 42.20 41.29 41.32 40.53 1,406,000
Oct 24, 2023 41.60 42.53 41.60 42.38 41.57 1,374,500
Oct 23, 2023 41.46 41.98 41.25 41.44 40.65 1,543,300
Oct 20, 2023 42.12 42.25 41.70 41.83 41.03 2,708,100
Oct 19, 2023 42.80 43.01 41.78 41.83 41.03 3,436,800
Oct 18, 2023 43.37 43.58 42.93 43.17 42.35 1,883,000
Oct 17, 2023 43.30 44.25 43.25 43.63 42.80 2,694,600
Oct 16, 2023 43.72 43.87 42.88 43.58 42.75 3,499,100
Oct 13, 2023 43.10 43.72 42.94 43.43 42.60 2,600,400
Oct 12, 2023 42.92 43.07 42.39 42.77 41.96 2,016,500
Oct 11, 2023 42.16 43.14 42.16 43.11 42.29 2,020,100
Oct 10, 2023 40.93 42.11 40.93 41.94 41.14 2,196,500
Oct 9, 2023 39.34 40.73 39.34 40.71 39.93 2,175,300
Oct 6, 2023 40.39 40.45 39.33 39.65 38.89 2,911,000
Oct 5, 2023 40.56 40.86 40.32 40.76 39.98 2,447,000
Oct 4, 2023 40.30 40.72 39.96 40.61 39.84 2,085,400
Oct 3, 2023 41.01 41.19 39.97 40.11 39.35 2,655,800
Oct 2, 2023 41.92 42.58 41.02 41.34 40.55 1,945,800
Sep 29, 2023 0.45 Dividend
Sep 29, 2023 42.59 42.81 41.71 42.13 41.33 2,339,700
Sep 28, 2023 41.80 42.51 41.66 42.20 40.95 2,017,500
Sep 27, 2023 41.93 42.52 41.31 41.41 40.19 1,766,100
Sep 26, 2023 42.05 42.31 41.47 41.70 40.47 1,430,100
Sep 25, 2023 42.42 42.66 42.11 42.45 41.20 1,501,600
Sep 22, 2023 42.94 43.37 42.56 42.56 41.30 1,861,000
Sep 21, 2023 43.67 43.91 42.90 42.92 41.65 1,817,300
Sep 20, 2023 43.45 44.42 43.32 43.98 42.68 1,775,000
Sep 19, 2023 43.69 43.86 43.32 43.45 42.17 1,457,000
Sep 18, 2023 44.65 44.70 43.63 43.69 42.40 1,522,500
Sep 15, 2023 44.04 44.65 43.87 44.62 43.30 4,038,100
Sep 14, 2023 43.40 44.51 43.19 44.37 43.06 2,713,200
Sep 13, 2023 43.53 43.67 42.79 42.83 41.57 2,731,500
Sep 12, 2023 42.97 43.52 42.59 43.29 42.01 2,435,000
Sep 11, 2023 42.43 43.15 42.36 43.02 41.75 2,295,600
Sep 8, 2023 42.60 42.74 42.09 42.38 41.13 2,179,200
Sep 7, 2023 42.62 43.00 42.36 42.59 41.33 1,597,000
Sep 6, 2023 42.22 42.68 41.84 42.64 41.38 1,771,100
Sep 5, 2023 43.02 43.30 42.08 42.25 41.00 2,098,200
Sep 1, 2023 43.91 44.05 42.85 43.08 41.81 2,281,300
Aug 31, 2023 43.88 44.15 43.64 43.68 42.39 2,804,300
Aug 30, 2023 43.55 43.94 43.34 43.92 42.62 2,201,200
Aug 29, 2023 43.43 43.66 43.08 43.55 42.26 2,693,900
Aug 28, 2023 43.17 43.61 43.16 43.38 42.10 1,395,300
Aug 25, 2023 43.50 43.50 42.84 43.06 41.79 1,982,100
Aug 24, 2023 43.32 44.16 43.20 43.30 42.02 2,144,800
Aug 23, 2023 42.16 43.38 42.02 43.28 42.00 2,937,100
Aug 22, 2023 41.85 42.08 41.56 41.94 40.70 2,272,500
Aug 21, 2023 41.85 42.06 41.31 41.64 40.41 1,994,300
Aug 18, 2023 41.62 42.11 41.55 41.96 40.72 2,829,500
Aug 17, 2023 41.81 42.40 41.58 42.00 40.76 2,273,300
Aug 16, 2023 42.00 42.34 41.41 41.60 40.37 3,775,500
Aug 15, 2023 42.38 42.62 42.03 42.08 40.84 2,025,000
Aug 14, 2023 42.65 42.83 42.22 42.80 41.54 2,544,300
Aug 11, 2023 42.85 43.12 42.64 42.81 41.55 3,272,700
Aug 10, 2023 44.70 44.86 43.37 43.56 42.27 2,961,400
Aug 9, 2023 45.06 45.18 44.41 44.51 43.20 3,048,300
Aug 8, 2023 44.96 45.83 44.80 45.49 44.15 2,964,700
Aug 7, 2023 44.98 46.01 44.96 45.59 44.24 2,632,200
Aug 4, 2023 47.00 47.00 44.78 44.93 43.60 5,093,700
Aug 3, 2023 48.22 48.25 47.32 48.22 46.80 1,858,900
Aug 2, 2023 48.46 48.62 47.96 48.48 47.05 1,368,400
Aug 1, 2023 48.47 48.89 48.28 48.57 47.14 2,041,000
Jul 31, 2023 48.35 48.87 48.00 48.52 47.09 1,443,900
Jul 28, 2023 48.34 48.54 47.84 48.13 46.71 1,170,400
Jul 27, 2023 49.02 49.46 47.86 48.00 46.58 1,234,800
Jul 26, 2023 49.12 49.60 48.65 48.87 47.43 1,242,600
Jul 25, 2023 49.69 49.93 49.26 49.29 47.84 1,555,000
Jul 24, 2023 49.50 49.86 49.20 49.68 48.21 1,276,600
Jul 21, 2023 49.79 50.05 49.53 49.53 48.07 1,583,500
Jul 20, 2023 48.29 49.71 47.88 49.69 48.22 2,192,300
Jul 19, 2023 48.18 48.31 47.64 48.21 46.79 1,322,200
Jul 18, 2023 47.95 48.09 47.09 47.60 46.20 1,262,000
Jul 17, 2023 48.02 48.49 47.69 47.91 46.50 1,535,800
Jul 14, 2023 48.24 48.39 47.89 48.07 46.65 1,362,600
Jul 13, 2023 48.26 48.56 48.00 48.52 47.09 1,853,400
Jul 12, 2023 49.48 49.50 48.28 48.31 46.88 2,233,800
Jul 11, 2023 48.23 48.80 47.99 48.79 47.35 1,132,700
Jul 10, 2023 47.74 48.06 47.41 47.97 46.55 1,729,600
Jul 7, 2023 47.80 48.40 47.73 47.90 46.49 1,746,800
Jul 6, 2023 48.10 48.32 47.25 48.18 46.76 3,433,100
Jul 5, 2023 48.03 49.23 47.61 48.78 47.34 3,254,600
Jul 3, 2023 47.16 48.44 47.04 48.26 46.84 1,308,000
Jun 30, 2023 0.45 Dividend
Jun 30, 2023 47.68 47.68 46.79 47.27 45.87 3,241,800
Jun 29, 2023 46.27 47.63 46.18 47.62 45.78 2,412,200
Jun 28, 2023 46.72 46.78 46.21 46.58 44.78 1,778,600
Jun 27, 2023 46.19 47.18 45.77 46.96 45.14 3,018,200
Jun 26, 2023 44.74 45.90 44.52 45.87 44.10 1,981,300
Jun 23, 2023 44.90 45.26 44.34 44.47 42.75 3,584,400
Jun 22, 2023 45.10 45.22 44.01 44.49 42.77 1,843,500
Jun 21, 2023 45.16 45.16 44.56 44.96 43.22 2,168,600
Jun 20, 2023 45.82 46.08 45.08 45.42 43.66 1,597,000
Jun 16, 2023 46.32 47.00 45.97 46.08 44.30 3,006,300
Jun 15, 2023 46.32 46.32 45.59 46.13 44.35 2,378,100
Jun 14, 2023 46.14 46.75 45.95 46.32 44.53 2,378,000
Jun 13, 2023 45.87 46.49 45.74 45.91 44.13 1,594,700
Jun 12, 2023 46.00 46.48 45.43 46.07 44.29 2,743,100
Jun 9, 2023 44.49 45.77 44.34 45.72 43.95 5,630,000
Jun 8, 2023 45.07 45.88 44.47 44.74 43.01 5,539,500
Jun 7, 2023 45.73 46.51 45.18 46.39 44.60 1,674,000
Jun 6, 2023 45.04 45.54 44.89 45.33 43.58 1,554,900
Jun 5, 2023 45.23 45.25 44.54 44.66 42.93 1,235,800
Jun 2, 2023 44.44 45.45 44.24 45.29 43.54 2,130,400
Jun 1, 2023 43.23 43.95 42.76 43.53 41.85 2,563,200
May 31, 2023 43.36 43.58 42.80 43.14 41.47 13,172,200
May 30, 2023 43.00 43.55 42.74 43.15 41.48 1,834,700
May 26, 2023 42.95 42.96 41.95 42.88 41.22 1,513,300
May 25, 2023 42.76 43.17 42.11 42.81 41.15 2,226,000
May 24, 2023 44.39 44.64 42.76 42.86 41.20 1,662,600
May 23, 2023 44.39 45.11 44.25 44.50 42.78 1,846,400
May 22, 2023 44.72 44.84 44.15 44.41 42.69 1,789,500
May 19, 2023 45.43 45.46 44.30 44.77 43.04 1,399,300
May 18, 2023 45.48 45.84 44.85 45.05 43.31 1,621,100
May 17, 2023 45.70 45.90 45.25 45.84 44.07 1,594,700
May 16, 2023 47.18 47.19 45.60 45.63 43.86 1,259,200
May 15, 2023 46.74 47.33 46.48 47.18 45.35 1,535,200
May 12, 2023 46.71 46.78 46.27 46.49 44.69 1,288,600
May 11, 2023 46.79 47.04 46.27 46.70 44.89 2,513,500
May 10, 2023 47.31 47.45 46.00 47.04 45.22 2,033,200
May 9, 2023 47.70 48.83 46.06 46.86 45.05 2,787,500
May 8, 2023 47.34 47.83 47.27 47.44 45.60 2,490,300
May 5, 2023 47.99 48.16 47.25 47.85 46.00 1,902,100
May 4, 2023 47.57 48.13 46.81 47.77 45.92 1,532,700
May 3, 2023 47.44 48.50 47.11 47.59 45.75 1,961,600
May 2, 2023 47.46 47.62 46.48 47.18 45.35 2,014,300
May 1, 2023 47.77 48.22 47.44 47.67 45.83 2,205,400
Apr 28, 2023 47.38 48.21 47.27 48.05 46.19 2,173,000
Apr 27, 2023 45.91 47.25 45.91 47.14 45.32 2,021,600
Apr 26, 2023 46.35 46.83 45.75 45.82 44.05 2,015,700
Apr 25, 2023 45.35 46.63 45.26 46.36 44.57 2,201,800
Apr 24, 2023 45.38 45.61 44.99 45.58 43.82 2,824,400
Apr 21, 2023 44.79 45.38 44.39 45.18 43.43 2,033,200
Apr 20, 2023 44.75 44.85 44.42 44.58 42.86 1,054,300
Apr 19, 2023 43.96 44.94 43.86 44.73 43.00 1,117,700

Related Tickers

WELL Welltower Inc.
90.91
+0.11%
 
HR Healthcare Realty Trust Incorporated
13.86
+0.47%
 
DOC Healthpeak Properties, Inc.
18.03
+0.12%
 
SBRA Sabra Health Care REIT, Inc.
13.54
+0.78%
 
OHI Omega Healthcare Investors, Inc.
30.37
+1.30%
 
NHI National Health Investors, Inc.
61.19
+1.24%
 
LTC LTC Properties, Inc.
31.75
+0.83%
 
CTRE CareTrust REIT, Inc.
23.63
-0.46%
 
GMRE Global Medical REIT Inc.
8.14
+0.25%
 
UHT Universal Health Realty Income Trust
32.97
+0.86%