Dark

VTR
Ventas, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

85.04USD-2.157%(-1.87)2,761,967

80.47Bid 85.06Ask 4.59Spread

Pre-market

0.00USD-100.000%(-86.91)0

After-hours

Sep 30, 2026 4:35:30 PM EDT

85.22USD+0.218%(+0.18)1,091,905

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	86.6500	86.6500	84.9700	85.0400	-2.152%	2,761,967	0.000%
2026-09-29	86.4300	87.2000	86.0900	86.9100	-0.149%	2,378,302	-2.152%
2026-09-28	86.8800	87.8700	86.5100	87.0400	+0.520%	2,166,012	-2.298%
2026-09-25	87.0600	87.0600	85.6200	86.5900	-0.276%	2,424,291	-1.790%
2026-09-24	87.2000	88.4900	86.7250	86.8300	+0.219%	3,133,141	-2.061%
2026-09-23	86.3500	87.0900	85.8950	86.6400	-0.253%	2,735,325	-1.847%
2026-09-22	86.2500	87.2800	86.2500	86.8600	-0.195%	5,935,264	-2.095%
2026-09-21	86.7700	87.8100	86.5500	87.0300	+0.392%	5,432,707	-2.287%
2026-09-18	87.3300	87.6600	86.5500	86.6900	-1.163%	13,558,175	-1.903%
2026-09-17	88.5700	88.6250	87.5300	87.7100	-0.567%	3,024,992	-3.044%
2026-09-16	88.3200	89.7800	87.8700	88.2100	-0.395%	2,907,200	-3.594%
2026-09-15	89.1000	89.1950	87.4800	88.5600	-0.606%	3,081,344	-3.975%
2026-09-14	90.9100	92.0900	89.0600	89.1000	-0.989%	2,627,498	-4.557%
2026-09-11	91.1200	91.3850	89.8800	89.9900	-0.498%	3,795,660	-5.501%
2026-09-10	90.2400	91.0900	89.7700	90.4400	+1.186%	2,826,714	-5.971%
2026-09-09	89.6000	90.1000	88.5500	89.3800	-0.545%	3,707,989	-4.856%
2026-09-08	90.0800	91.6100	89.5700	89.8700	-0.443%	3,614,770	-5.374%
2026-09-04	91.3200	92.2200	90.1500	90.2700	-1.998%	3,502,895	-5.794%
2026-09-03	92.4700	92.9900	91.5900	92.1100	+0.054%	2,796,696	-7.676%
2026-09-02	91.9700	92.7600	90.9150	92.0600	-0.011%	2,792,041	-7.625%
2026-09-01	92.0100	93.3700	91.4100	92.0700	+0.987%	3,352,052	-7.635%
2026-08-31	91.1700	91.6000	90.2850	91.1700	-0.697%	4,254,061	-6.724%
2026-08-28	93.4200	93.8300	91.7300	91.8100	-1.163%	1,916,889	-7.374%
2026-08-27	92.3600	93.1800	91.5900	92.8900	-0.652%	1,531,511	-8.451%
2026-08-26	93.9400	94.5000	93.2200	93.5000	-0.352%	2,183,232	-9.048%
2026-08-25	93.5700	94.4000	92.8301	93.8300	+0.385%	2,916,874	-9.368%
2026-08-24	93.4500	94.4475	92.6250	93.4700	+0.441%	2,133,730	-9.019%
2026-08-21	92.6100	94.3100	92.0000	93.0600	+0.410%	2,753,040	-8.618%
2026-08-20	91.9300	93.6800	91.7500	92.6800	+0.904%	2,090,717	-8.243%
2026-08-19	91.6300	92.0200	91.0100	91.8500	+0.713%	5,609,346	-7.414%
2026-08-18	90.2800	92.3500	90.2800	91.2000	+0.033%	3,077,720	-6.754%
2026-08-17	91.2900	91.6300	90.4050	91.1700	-0.382%	2,910,974	-6.724%
2026-08-14	90.1900	91.6150	90.1550	91.5200	+1.362%	3,000,748	-7.080%
2026-08-13	89.4900	90.5700	89.3500	90.2900	+1.438%	2,306,085	-5.815%
2026-08-12	86.9400	89.1400	86.9400	89.0100	+2.357%	2,563,949	-4.460%
2026-08-11	90.8200	90.8900	86.9200	86.9600	-5.427%	4,890,102	-2.208%
2026-08-10	92.0000	92.9700	91.5400	91.9500	-1.510%	2,894,052	-7.515%
2026-08-07	91.8000	93.3950	91.7400	93.3600	+1.192%	2,276,726	-8.912%
2026-08-06	93.2700	93.2700	91.7050	92.2600	-0.292%	2,196,905	-7.826%
2026-08-05	90.7600	92.9700	90.1800	92.5300	+1.849%	3,456,623	-8.095%
2026-08-04	89.9000	91.2600	88.4500	90.8500	0.000%	3,283,378	-6.395%
2026-08-03	93.0800	94.0674	90.8150	90.8500	-2.845%	4,407,639	-6.395%
2026-07-31	92.0400	94.1200	90.2700	93.5100	+1.730%	4,300,571	-9.058%
2026-07-30	96.8000	97.6050	90.8600	91.9200	-5.935%	6,339,545	-7.485%
2026-07-29	98.1900	98.8700	96.9200	97.7200	-0.428%	4,499,564	-12.976%
2026-07-28	101.4600	101.6000	98.0900	98.1400	-1.968%	4,787,090	-13.348%
2026-07-27	100.3200	100.9800	99.7100	100.1100	-0.418%	3,885,408	-15.053%
2026-07-24	98.4700	100.8400	98.2150	100.5300	+2.665%	2,872,037	-15.408%
2026-07-23	97.4300	98.8400	96.6400	97.9200	+0.761%	2,809,355	-13.154%
2026-07-22	97.8700	97.9450	96.7500	97.1800	-0.451%	2,525,234	-12.492%
2026-07-21	96.0500	97.6400	95.8400	97.6200	+1.423%	2,397,385	-12.887%
2026-07-20	96.0200	96.6200	95.4750	96.2500	+0.156%	2,581,315	-11.647%
2026-07-17	95.7600	97.1615	95.3500	96.1000	+1.115%	3,516,834	-11.509%
2026-07-16	92.4300	95.0600	92.4300	95.0400	+2.980%	3,435,475	-10.522%
2026-07-15	92.7000	94.8400	91.7500	92.2900	-0.119%	3,155,977	-7.856%
2026-07-14	92.2800	92.8100	91.8100	92.4000	+0.369%	1,925,516	-7.965%
2026-07-13	90.9400	92.2800	90.7700	92.0600	+1.544%	2,412,150	-7.625%
2026-07-10	92.0000	92.1800	89.5550	90.6600	-1.177%	3,084,091	-6.199%
2026-07-09	91.9200	92.9000	91.7200	91.7400	-0.725%	2,491,041	-7.303%
2026-07-08	93.8800	94.2200	92.3100	92.4100	-1.765%	3,206,919	-7.975%
2026-07-07	92.2100	94.5999	92.2000	94.0700	+2.017%	3,753,227	-9.599%
2026-07-06	92.6500	93.0500	91.4650	92.2100	-0.335%	2,669,706	-7.776%
2026-07-02	90.5200	92.8590	89.7100	92.5200	+3.201%	6,511,662	-8.085%
2026-07-01	89.0300	90.3100	88.7100	89.6500	+0.957%	7,452,153	-5.142%
2026-06-30	88.4500	89.8000	87.9000	88.8000	-0.560%	5,010,634	-4.234%
2026-06-29	88.9000	89.4100	88.0500	89.3000	+0.281%	3,631,101	-4.770%
2026-06-26	88.3500	89.6000	87.6350	89.0500	+1.853%	5,504,960	-4.503%
2026-06-25	86.1400	87.7400	86.1400	87.4300	+0.993%	3,519,908	-2.734%
2026-06-24	86.1500	87.8000	85.4000	86.5700	+1.406%	5,288,608	-1.767%
2026-06-23	83.6600	85.6900	83.5600	85.3700	+2.806%	3,827,689	-0.387%
2026-06-22	81.8100	83.1650	80.8150	83.0400	+1.765%	4,966,243	+2.408%
2026-06-18	82.7100	82.7100	81.0200	81.6000	-0.670%	8,802,914	+4.216%
2026-06-17	83.6500	83.9000	82.0000	82.1500	-2.074%	3,909,299	+3.518%
2026-06-16	83.5700	84.3950	83.0000	83.8900	+0.515%	3,100,319	+1.371%
2026-06-15	83.7300	84.8400	83.0650	83.4600	-1.348%	4,183,222	+1.893%
2026-06-12	84.5600	85.0200	83.9400	84.6000	+0.846%	2,976,946	+0.520%
2026-06-11	85.1100	85.2100	83.5550	83.8900	-0.545%	3,476,983	+1.371%
2026-06-10	83.4200	85.0800	82.8250	84.3500	+2.280%	4,557,330	+0.818%
2026-06-09	80.3200	82.6200	79.7039	82.4700	+3.580%	3,730,562	+3.116%
2026-06-08	81.7800	82.1000	78.8500	79.6200	-2.926%	3,166,682	+6.807%
2026-06-05	79.0500	82.9500	78.7750	82.0200	+3.692%	3,685,694	+3.682%
2026-06-04	79.8700	80.3900	78.0750	79.1000	+0.076%	3,013,442	+7.509%
2026-06-03	80.4900	81.3950	78.6300	79.0400	-1.360%	4,629,852	+7.591%
2026-06-02	81.6100	82.2800	79.6500	80.1300	-1.934%	3,871,755	+6.128%
2026-06-01	83.7150	84.3000	81.5600	81.7100	-3.210%	2,876,243	+4.075%
2026-05-29	85.6100	85.6300	83.4750	84.4200	-1.597%	5,607,827	+0.734%
2026-05-28	88.0900	88.4300	85.6000	85.7900	-2.567%	2,980,740	-0.874%
2026-05-27	88.1900	88.9400	87.9700	88.0500	-0.362%	3,147,796	-3.419%
2026-05-26	89.0400	89.6800	87.4600	88.3700	+0.215%	3,061,367	-3.768%
2026-05-22	88.6500	89.2700	87.9012	88.1800	+0.205%	2,826,822	-3.561%
2026-05-21	89.4600	89.4600	87.5000	88.0000	-0.677%	5,385,213	-3.364%
2026-05-20	88.8000	89.8400	88.1400	88.6000	+0.283%	3,907,515	-4.018%
2026-05-19	88.1250	88.8500	87.9150	88.3500	+0.238%	4,980,929	-3.746%
2026-05-18	87.6400	88.6200	87.0900	88.1400	+0.789%	4,364,323	-3.517%
2026-05-15	91.0600	91.0600	87.3700	87.4500	-2.790%	3,815,279	-2.756%
2026-05-14	90.9700	90.9900	89.9000	89.9600	-0.432%	3,679,550	-5.469%
2026-05-13	88.6200	90.4600	88.0000	90.3500	+2.056%	6,455,761	-5.877%
2026-05-12	88.0000	89.2700	87.5000	88.5300	+0.958%	6,658,023	-3.942%
2026-05-11	87.6700	88.7600	86.8300	87.6900	+0.493%	4,559,574	-3.022%
2026-05-08	86.6500	88.1500	86.6500	87.2600	+0.820%	4,813,331	-2.544%
2026-05-07	86.3000	86.9000	85.1700	86.5500	-0.081%	5,148,366	-1.745%
2026-05-06	86.7800	87.8900	86.3400	86.6200	-0.184%	4,530,993	-1.824%
2026-05-05	87.8200	88.2700	85.8800	86.7800	-1.150%	4,770,130	-2.005%
2026-05-04	87.8100	88.5000	87.3100	87.7900	-0.261%	6,147,312	-3.132%
2026-05-01	87.8300	88.3900	87.4000	88.0200	+0.182%	4,084,405	-3.386%
2026-04-30	87.4900	88.4100	86.9500	87.8600	+0.561%	8,946,316	-3.210%
2026-04-29	87.5700	88.1800	86.6300	87.3700	-0.228%	10,054,337	-2.667%
2026-04-28	84.7200	88.0000	84.7200	87.5700	+3.388%	6,573,022	-2.889%
2026-04-27	83.2500	85.2100	82.7000	84.7000	+1.292%	5,894,701	+0.401%
2026-04-24	82.8400	84.3400	82.7100	83.6200	+0.832%	4,058,992	+1.698%
2026-04-23	80.6400	83.1100	80.5100	82.9300	+3.533%	3,128,743	+2.544%
2026-04-22	82.2000	82.4400	79.3700	80.1000	-2.448%	4,343,884	+6.167%
2026-04-21	84.4900	84.6855	81.2750	82.1100	-3.001%	4,078,459	+3.568%
2026-04-20	85.0500	85.6050	84.2200	84.6500	-0.529%	2,984,418	+0.461%
2026-04-17	85.1800	85.7150	84.2500	85.1000	-0.479%	6,482,044	-0.071%
2026-04-16	84.5100	85.5600	84.2750	85.5100	+0.754%	2,720,795	-0.550%
2026-04-15	85.0700	85.5100	84.3500	84.8700	-0.551%	2,818,861	+0.200%
2026-04-14	83.9900	85.5000	83.5900	85.3400	+1.102%	2,187,811	-0.352%
2026-04-13	85.3700	85.4750	83.5450	84.4100	-0.647%	3,989,105	+0.746%
2026-04-10	84.9600	85.5700	84.3300	84.9600	+0.012%	3,345,316	+0.094%
2026-04-09	84.0000	86.3000	83.8950	84.9500	+1.071%	2,507,262	+0.106%
2026-04-08	83.6200	84.4500	83.3300	84.0500	+0.490%	4,308,048	+1.178%
2026-04-07	82.9000	83.8800	82.7600	83.6400	+0.832%	2,301,713	+1.674%
2026-04-06	83.1100	84.1600	82.8300	82.9500	-0.384%	2,791,249	+2.520%
2026-04-02	82.0250	83.6350	81.5900	83.2700	+1.536%	3,411,377	+2.126%
2026-04-01	82.6300	82.6500	81.5580	82.0100	+0.281%	3,074,623	+3.695%
2026-03-31	81.8200	82.3600	80.8200	81.7800	+0.196%	3,048,205	+3.986%
2026-03-30	82.6000	82.9000	81.3500	81.6200	-0.354%	3,373,316	+4.190%
2026-03-27	82.8400	83.1075	81.9000	81.9100	-0.907%	4,861,951	+3.821%
2026-03-26	82.4700	83.0700	82.0000	82.6600	-0.048%	2,365,906	+2.879%
2026-03-25	82.2400	83.4000	82.1100	82.7000	+0.633%	1,937,249	+2.830%
2026-03-24	81.5900	83.1550	81.2600	82.1800	+0.403%	2,689,826	+3.480%
2026-03-23	83.4300	84.0300	81.7600	81.8500	-0.788%	2,925,122	+3.897%
2026-03-20	85.5500	85.6900	81.9600	82.5000	-3.565%	6,182,489	+3.079%
2026-03-19	87.2500	87.9600	85.4400	85.5500	-2.038%	3,085,891	-0.596%
2026-03-18	87.9400	88.3650	86.9900	87.3300	-0.761%	3,429,462	-2.622%
2026-03-17	88.0800	88.2100	87.3300	88.0000	+0.239%	2,540,310	-3.364%
2026-03-16	87.6400	88.2300	87.3250	87.7900	+1.421%	3,058,949	-3.132%
2026-03-13	87.0200	87.3800	86.2300	86.5600	+0.418%	6,807,542	-1.756%
2026-03-12	86.0100	86.8800	84.8550	86.2000	+0.454%	4,145,281	-1.346%
2026-03-11	85.5600	86.3600	85.3100	85.8100	-0.314%	1,869,102	-0.897%
2026-03-10	85.9400	87.1700	85.5100	86.0800	-0.151%	2,249,081	-1.208%
2026-03-09	84.3700	86.3400	83.7950	86.2100	+1.579%	1,733,564	-1.357%
2026-03-06	84.3200	85.1899	83.9550	84.8700	-0.106%	2,280,563	+0.200%
2026-03-05	85.9900	86.1350	83.9700	84.9600	-2.063%	2,530,307	+0.094%
2026-03-04	86.5650	87.1270	85.9800	86.7500	+0.289%	2,453,400	-1.971%
2026-03-03	85.7400	86.8300	85.0200	86.5000	-0.185%	1,711,991	-1.688%
2026-03-02	86.5700	86.9400	85.9550	86.6600	+0.580%	2,175,029	-1.869%
2026-02-27	86.7400	87.8700	85.9300	86.1600	-0.324%	7,117,520	-1.300%
2026-02-26	86.6800	86.9800	86.1800	86.4400	+0.035%	2,075,127	-1.620%
2026-02-25	86.4000	87.0700	85.8500	86.4100	-0.023%	1,770,210	-1.585%
2026-02-24	86.4700	86.8700	85.6500	86.4300	-0.219%	2,458,074	-1.608%
2026-02-23	86.1500	86.9900	85.9250	86.6200	+0.791%	2,361,582	-1.824%
2026-02-20	85.7000	86.3300	85.0950	85.9400	+0.538%	2,533,232	-1.047%
2026-02-19	86.0300	86.8700	85.3400	85.4800	-0.303%	2,952,918	-0.515%
2026-02-18	86.6800	87.2000	85.7100	85.7400	-1.324%	2,812,698	-0.816%
2026-02-17	85.1400	87.2400	85.1100	86.8900	+1.936%	3,568,975	-2.129%
2026-02-13	84.8200	86.1850	84.0606	85.2400	+0.047%	4,383,441	-0.235%
2026-02-12	85.6900	87.2000	85.1400	85.2000	-0.572%	4,788,020	-0.188%
2026-02-11	84.1500	85.7500	84.0500	85.6900	+2.133%	3,986,402	-0.759%
2026-02-10	82.8200	84.0600	82.6650	83.9000	+1.390%	3,809,010	+1.359%
2026-02-09	83.4100	84.0962	82.3800	82.7500	+0.242%	4,303,993	+2.767%
2026-02-06	80.8200	82.8000	79.5200	82.5500	+3.394%	3,926,094	+3.016%
2026-02-05	77.9200	80.2200	77.4850	79.8400	+2.715%	3,235,650	+6.513%
2026-02-04	78.0000	78.3900	77.2100	77.7300	+0.051%	2,402,298	+9.404%
2026-02-03	77.4400	77.9400	75.8100	77.6900	+0.362%	2,387,625	+9.461%
2026-02-02	77.8300	78.5350	77.1200	77.4100	-0.335%	2,732,972	+9.857%
2026-01-30	76.7100	77.7100	76.2650	77.6700	+1.041%	2,220,087	+9.489%
2026-01-29	76.2200	77.2950	75.8425	76.8700	+1.251%	2,345,514	+10.628%
2026-01-28	75.8500	76.7400	75.6700	75.9200	-0.039%	3,057,717	+12.013%
2026-01-27	76.5800	76.9100	75.8900	75.9500	-0.433%	2,219,998	+11.968%
2026-01-26	76.8900	77.3200	76.1000	76.2800	-0.922%	2,398,172	+11.484%
2026-01-23	76.5300	77.1900	76.0400	76.9900	+0.535%	2,878,832	+10.456%
2026-01-22	78.0700	78.0700	76.4700	76.5800	-1.543%	3,003,881	+11.047%
2026-01-21	78.7700	78.7700	76.2400	77.7800	-0.512%	3,582,151	+9.334%
2026-01-20	78.1400	78.6350	77.3300	78.1800	-0.344%	3,320,700	+8.775%
2026-01-16	76.7400	78.5200	76.6750	78.4500	+1.989%	2,559,206	+8.400%
2026-01-15	77.2500	78.0300	76.6150	76.9200	0.000%	2,540,490	+10.556%
2026-01-14	76.9300	77.2800	75.6500	76.9200	-0.013%	2,470,529	+10.556%
2026-01-13	75.4600	76.9800	75.3450	76.9300	+1.652%	2,415,056	+10.542%
2026-01-12	75.0300	76.4800	75.0100	75.6800	+1.041%	2,037,137	+12.368%
2026-01-09	75.2500	76.5400	74.8400	74.9000	-0.240%	2,650,838	+13.538%
2026-01-08	75.7600	75.8450	73.8200	75.0800	-0.806%	3,077,129	+13.266%
2026-01-07	76.2100	76.8300	75.6350	75.6900	-0.591%	3,107,882	+12.353%
2026-01-06	76.1500	76.5700	75.5800	76.1400	-0.392%	2,835,004	+11.689%
2026-01-05	77.3500	77.3500	74.9500	76.4400	-1.151%	3,799,258	+11.251%
2026-01-02	77.3700	77.6950	76.6910	77.3300	-0.065%	2,673,576	+9.970%
2025-12-31	78.1800	78.1850	77.2750	77.3800	-1.864%	2,411,505	+9.899%
2025-12-30	79.7800	80.0000	78.8100	78.8500	-1.004%	1,791,344	+7.850%
2025-12-29	79.9800	80.0200	79.3610	79.6500	+0.038%	1,469,271	+6.767%
2025-12-26	79.5500	79.8000	79.3500	79.6200	0.000%	1,101,881	+6.807%
2025-12-24	79.2900	79.6600	78.9860	79.6200	+0.645%	588,546	+6.807%
2025-12-23	79.0200	79.3400	78.6601	79.1100	-0.088%	1,208,744	+7.496%
2025-12-22	79.1900	79.3000	78.7000	79.1800	+0.101%	2,121,940	+7.401%
2025-12-19	79.6350	79.9800	79.0100	79.1000	-1.014%	11,246,451	+7.509%
2025-12-18	79.0900	80.1300	78.3950	79.9100	+1.280%	3,610,560	+6.420%
2025-12-17	78.2700	78.9500	77.2000	78.9000	+0.831%	3,638,413	+7.782%
2025-12-16	78.7100	80.6600	78.2100	78.2500	-0.584%	2,550,061	+8.677%
2025-12-15	78.2200	79.5000	78.2200	78.7100	+1.092%	3,564,964	+8.042%
2025-12-12	77.3600	78.2400	77.0000	77.8600	+0.764%	3,550,030	+9.222%
2025-12-11	77.7300	77.8400	76.1400	77.2700	-0.592%	4,134,667	+10.056%
2025-12-10	80.1900	80.5200	77.4800	77.7300	-2.850%	3,368,904	+9.404%
2025-12-09	81.3000	81.8900	79.8100	80.0100	-1.222%	2,572,335	+6.287%
2025-12-08	80.9300	81.8500	80.6000	81.0000	+0.484%	3,987,879	+4.988%
2025-12-05	80.3900	80.8700	79.4900	80.6100	+0.199%	2,298,660	+5.496%
2025-12-04	79.7200	81.2600	79.7200	80.4500	+0.563%	3,338,272	+5.705%
2025-12-03	80.0000	80.2100	79.2400	80.0000	-0.100%	2,783,313	+6.300%
2025-12-02	80.6400	80.8800	79.9700	80.0800	-0.386%	3,107,664	+6.194%
2025-12-01	80.2300	80.8100	80.1100	80.3900	-0.298%	3,668,828	+5.784%
2025-11-28	80.4200	80.9900	80.0100	80.6300	+0.687%	1,648,267	+5.469%
2025-11-26	79.0500	80.2800	79.0500	80.0800	+0.806%	1,985,353	+6.194%
2025-11-25	78.9300	79.9200	78.3900	79.4400	+0.812%	3,756,779	+7.049%
2025-11-24	79.4600	79.4750	78.7450	78.8000	-0.555%	4,948,333	+7.919%
2025-11-21	79.9300	80.0100	79.0500	79.2400	-0.677%	3,783,260	+7.320%
2025-11-20	80.2900	80.5000	79.7400	79.7800	-0.275%	3,006,053	+6.593%
2025-11-19	79.3800	80.3000	79.2500	80.0000	+0.175%	2,790,034	+6.300%
2025-11-18	79.3900	80.2900	79.0300	79.8600	+1.089%	3,175,434	+6.486%
2025-11-17	78.6300	79.2100	78.1900	79.0000	+1.282%	2,416,537	+7.646%
2025-11-14	77.6900	78.0900	77.4350	78.0000	+0.984%	2,998,462	+9.026%
2025-11-13	77.0000	77.5300	76.6400	77.2400	+0.442%	2,703,439	+10.098%
2025-11-12	75.8900	77.0900	75.8200	76.9000	+0.958%	2,697,592	+10.585%
2025-11-11	75.9600	76.3400	75.6000	76.1700	+0.263%	2,376,976	+11.645%
2025-11-10	75.8200	76.6200	75.6350	75.9700	-0.131%	2,614,210	+11.939%
2025-11-07	75.5700	76.2200	74.6300	76.0700	+1.494%	3,378,392	+11.792%
2025-11-06	74.9000	75.4400	74.7600	74.9500	-0.040%	3,528,188	+13.462%
2025-11-05	74.9300	75.6150	74.4000	74.9800	+0.080%	3,838,208	+13.417%
2025-11-04	74.6300	75.1600	73.4200	74.9200	+1.066%	3,267,736	+13.508%
2025-11-03	73.0600	74.2300	72.6600	74.1300	+0.461%	4,242,552	+14.717%
2025-10-31	74.0600	74.4800	73.4500	73.7900	-0.767%	4,783,588	+15.246%
2025-10-30	70.4700	74.7100	68.1500	74.3600	+6.563%	5,636,560	+14.363%
2025-10-29	69.7200	70.1950	69.1700	69.7800	-0.385%	4,526,513	+21.869%
2025-10-28	71.2200	71.9100	69.5100	70.0500	-2.096%	2,445,256	+21.399%
2025-10-27	70.3800	71.5900	70.2572	71.5500	+1.648%	1,985,809	+18.854%
2025-10-24	70.3200	71.3200	70.1300	70.3900	+0.615%	2,703,234	+20.813%
2025-10-23	70.4800	70.5200	69.7800	69.9600	-0.710%	1,517,184	+21.555%
2025-10-22	70.3200	70.9600	69.8152	70.4600	+0.313%	1,705,277	+20.693%
2025-10-21	71.8100	72.0200	70.1300	70.2400	-1.762%	2,480,803	+21.071%
2025-10-20	70.9000	71.5000	70.5501	71.5000	+1.246%	1,867,708	+18.937%
2025-10-17	69.5500	70.8400	69.4900	70.6200	+1.538%	2,036,072	+20.419%
2025-10-16	69.0600	69.7400	68.8900	69.5500	+0.958%	1,825,255	+22.272%
2025-10-15	67.8000	69.0300	67.8000	68.8900	+1.368%	2,024,189	+23.443%
2025-10-14	67.6200	68.1600	67.3600	67.9600	+0.756%	1,828,759	+25.132%
2025-10-13	67.2500	67.7000	66.9250	67.4500	-0.413%	1,995,603	+26.079%
2025-10-10	67.7000	68.1600	67.5000	67.7300	+0.059%	1,745,816	+25.557%
2025-10-09	68.0800	68.4550	67.5800	67.6900	-0.456%	1,463,270	+25.632%
2025-10-08	68.7200	68.7200	67.7550	68.0000	-1.235%	2,065,963	+25.059%
2025-10-07	69.2500	69.4500	68.4200	68.8500	-0.578%	1,494,097	+23.515%
2025-10-06	69.4700	69.7000	68.7700	69.2500	-0.731%	2,692,396	+22.801%
2025-10-03	69.5900	70.4900	69.5650	69.7600	+0.244%	2,206,561	+21.904%
2025-10-02	70.0500	70.1300	69.3100	69.5900	-1.038%	5,325,133	+22.201%
2025-10-01	70.0000	70.5150	69.7800	70.3200	+0.471%	2,608,964	+20.933%
2025-09-30	69.1250	70.0000	68.8000	69.9900	+1.142%	2,474,054	+21.503%
2025-09-29	68.9300	69.6800	68.6200	69.2000	+0.290%	3,011,417	+22.890%
2025-09-26	68.3700	69.2100	68.2100	69.0000	+1.203%	3,422,374	+23.246%
2025-09-25	68.7300	68.9150	68.1100	68.1800	-0.438%	2,937,262	+24.729%
2025-09-24	68.5100	68.6950	67.9600	68.4800	-0.088%	3,227,458	+24.182%
2025-09-23	67.5100	69.0100	67.1501	68.5400	+2.100%	4,277,326	+24.074%
2025-09-22	67.0600	67.6000	66.6250	67.1300	0.000%	3,017,581	+26.680%
2025-09-19	67.6600	67.7100	66.5400	67.1300	-1.236%	7,286,801	+26.680%
2025-09-18	67.0300	68.6500	67.0300	67.9700	+0.936%	2,784,495	+25.114%
2025-09-17	68.1000	68.7100	67.2700	67.3400	-1.072%	2,890,646	+26.285%
2025-09-16	69.8000	69.9500	68.0200	68.0700	-2.548%	2,806,360	+24.930%
2025-09-15	69.7700	70.0100	69.5600	69.8500	+0.172%	3,016,019	+21.747%
2025-09-12	69.4400	69.8400	68.8300	69.7300	+0.403%	1,758,536	+21.956%
2025-09-11	69.2600	69.7400	69.1800	69.4500	+0.289%	1,593,857	+22.448%
2025-09-10	68.3200	69.7300	68.0950	69.2500	+1.450%	2,930,678	+22.801%
2025-09-09	68.0500	68.6900	67.7400	68.2600	+0.264%	2,434,558	+24.582%
2025-09-08	67.4500	68.3850	67.4300	68.0800	+0.250%	2,211,608	+24.912%
2025-09-05	68.0000	68.2700	66.3750	67.9100	+0.281%	2,688,792	+25.225%
2025-09-04	67.6400	68.3100	67.3700	67.7200	+0.400%	1,937,702	+25.576%
2025-09-03	67.6900	68.0100	67.2900	67.4500	-0.692%	2,045,803	+26.079%
2025-09-02	67.8400	68.1600	67.3800	67.9200	-0.235%	2,650,381	+25.206%
2025-08-29	67.5800	68.1400	67.4550	68.0800	+0.800%	2,121,831	+24.912%
2025-08-28	67.8000	67.8000	67.1400	67.5400	-0.486%	2,229,590	+25.911%
2025-08-27	67.9400	68.1800	67.6700	67.8700	+0.399%	2,876,828	+25.298%
2025-08-26	67.7000	68.0000	67.0200	67.6000	-0.177%	3,873,251	+25.799%
2025-08-25	67.8000	68.1000	67.3200	67.7200	-0.103%	2,192,445	+25.576%
2025-08-22	69.1500	69.7300	67.6300	67.7900	-1.924%	2,665,081	+25.446%
2025-08-21	69.0100	69.5200	68.8500	69.1200	-0.087%	1,601,166	+23.032%
2025-08-20	68.1700	69.4750	68.1252	69.1800	+1.795%	3,123,742	+22.926%
2025-08-19	67.3200	68.0000	67.1700	67.9600	+1.116%	2,459,690	+25.132%
2025-08-18	67.8000	68.2200	67.2100	67.2100	-0.826%	1,893,555	+26.529%
2025-08-15	67.5100	67.9000	67.4100	67.7700	+0.355%	3,265,003	+25.483%
2025-08-14	67.9000	67.9900	67.1900	67.5300	-0.706%	2,070,124	+25.929%
2025-08-13	68.5000	68.5700	67.1800	68.0100	-0.730%	2,925,237	+25.040%
2025-08-12	68.4000	68.8700	66.6900	68.5100	0.000%	2,775,874	+24.128%
2025-08-11	68.3600	68.9500	68.2400	68.5100	-0.088%	1,857,539	+24.128%
2025-08-08	68.7100	68.8600	68.3200	68.5700	-0.204%	1,692,661	+24.019%
2025-08-07	68.5000	69.0900	68.2900	68.7100	+0.307%	2,328,649	+23.767%
2025-08-06	68.8900	69.2900	68.3400	68.5000	-0.335%	2,346,928	+24.146%
2025-08-05	68.2900	68.8100	68.1100	68.7300	+0.659%	3,122,284	+23.731%
2025-08-04	67.6500	68.5550	67.5550	68.2800	+1.156%	4,500,652	+24.546%
2025-08-01	67.7500	67.9500	66.6100	67.5000	+0.476%	2,813,882	+25.985%
2025-07-31	65.8200	68.4700	65.8200	67.1800	+1.053%	4,480,871	+26.585%
2025-07-30	67.0100	67.6250	66.1200	66.4800	-0.524%	3,555,603	+27.918%
2025-07-29	65.8000	67.0200	65.5950	66.8300	+2.453%	2,898,406	+27.248%
2025-07-28	66.2900	66.4800	65.1500	65.2300	-1.851%	2,032,394	+30.369%
2025-07-25	67.3200	67.4600	66.1700	66.4600	-0.969%	1,929,036	+27.957%
2025-07-24	67.4100	67.4700	66.6500	67.1100	-0.519%	2,376,103	+26.717%
2025-07-23	67.0550	67.5500	66.6500	67.4600	+0.522%	1,738,638	+26.060%
2025-07-22	66.6100	67.1650	66.3950	67.1100	+1.008%	2,796,820	+26.717%
2025-07-21	65.7900	66.4800	65.3800	66.4400	+0.973%	1,846,128	+27.995%
2025-07-18	65.3700	66.2600	65.2100	65.8000	+0.658%	2,416,662	+29.240%
2025-07-17	65.6900	65.7100	65.1200	65.3700	-0.198%	2,098,054	+30.090%
2025-07-16	65.4500	65.8700	64.8000	65.5000	+0.476%	2,823,863	+29.832%
2025-07-15	65.5000	65.8800	64.7450	65.1900	-0.625%	2,718,313	+30.449%
2025-07-14	64.7800	65.6800	64.7150	65.6000	+1.281%	2,582,635	+29.634%
2025-07-11	62.9900	65.1600	62.8200	64.7700	+2.355%	4,361,583	+31.295%
2025-07-10	62.4700	63.5500	62.4700	63.2800	+0.829%	2,930,811	+34.387%
2025-07-09	62.7500	63.1300	62.5700	62.7600	0.000%	2,316,214	+35.500%
2025-07-08	62.6000	62.9050	62.0600	62.7600	-0.397%	3,120,023	+35.500%
2025-07-07	63.2400	63.5000	62.5800	63.0100	+0.127%	2,525,430	+34.963%
2025-07-03	62.7400	63.2200	62.4600	62.9300	0.000%	1,328,594	+35.134%
2025-07-02	62.7800	63.0500	61.9300	62.9300	+0.095%	2,707,547	+35.134%
2025-07-01	63.1500	63.4550	62.5450	62.8700	-0.443%	3,330,354	+35.263%
2025-06-30	62.3900	63.1900	61.7600	63.1500	+0.429%	4,231,428	+34.663%
2025-06-27	63.3000	63.7400	62.7000	62.8800	-0.711%	5,496,045	+35.242%
2025-06-26	63.8500	63.9800	62.5800	63.3300	-0.283%	3,653,119	+34.281%
2025-06-25	62.9700	64.0650	62.3001	63.5100	+0.253%	4,160,105	+33.900%
2025-06-24	63.6000	63.6800	63.0100	63.3500	-0.283%	3,867,725	+34.238%
2025-06-23	63.1100	63.9700	63.0400	63.5300	+1.729%	4,872,329	+33.858%
2025-06-20	62.9100	63.0400	62.2700	62.4500	-0.399%	11,453,508	+36.173%
2025-06-18	62.7600	63.0600	62.2900	62.7000	-0.096%	4,027,543	+35.630%
2025-06-17	63.0100	63.0650	62.3902	62.7600	-0.096%	3,404,852	+35.500%
2025-06-16	63.9700	64.3150	62.5500	62.8200	-1.629%	3,128,437	+35.371%
2025-06-13	63.4800	64.2500	63.1850	63.8600	+0.220%	2,579,749	+33.166%
2025-06-12	63.5800	64.1600	63.2700	63.7200	+0.489%	2,061,288	+33.459%
2025-06-11	63.2300	64.0250	63.0200	63.4100	-0.063%	2,323,183	+34.111%
2025-06-10	62.7800	63.7600	62.6500	63.4500	+1.277%	4,383,361	+34.027%
2025-06-09	63.6200	63.6800	62.5850	62.6500	-1.556%	2,748,299	+35.738%
2025-06-06	63.4100	63.8000	62.9800	63.6400	+0.537%	3,533,576	+33.627%
2025-06-05	63.4800	63.5600	62.4900	63.3000	+0.190%	3,445,377	+34.344%
2025-06-04	62.9300	63.7000	62.6700	63.1800	-0.111%	2,470,749	+34.600%
2025-06-03	63.7900	63.8500	62.7500	63.2500	-1.311%	3,111,634	+34.451%
2025-06-02	63.8900	64.1200	63.0250	64.0900	-0.296%	2,422,022	+32.688%
2025-05-30	63.9900	64.5600	63.7350	64.2800	+0.203%	5,071,918	+32.296%
2025-05-29	64.2400	64.5400	63.8500	64.1500	-0.357%	2,790,364	+32.564%
2025-05-28	64.8500	65.0000	63.8800	64.3800	-1.030%	2,889,419	+32.091%
2025-05-27	64.5200	65.2300	64.4250	65.0500	+1.450%	3,335,588	+30.730%
2025-05-23	63.9700	64.4750	63.6800	64.1200	+0.738%	1,797,578	+32.626%
2025-05-22	63.6200	64.0200	63.0700	63.6500	+0.047%	2,578,953	+33.606%
2025-05-21	64.8400	65.1900	63.5400	63.6200	-2.078%	2,787,147	+33.669%
2025-05-20	65.0400	65.4700	64.9100	64.9700	-0.794%	1,937,158	+30.891%
2025-05-19	65.5800	65.6400	65.0800	65.4900	-0.213%	2,141,715	+29.852%
2025-05-16	64.9800	65.8100	64.6300	65.6300	+1.234%	4,811,011	+29.575%
2025-05-15	64.1700	64.8800	63.7500	64.8300	+1.710%	3,411,977	+31.174%
2025-05-14	63.8600	64.1300	63.4100	63.7400	-0.686%	3,469,409	+33.417%
2025-05-13	65.2200	65.2850	63.7300	64.1800	-1.459%	3,095,937	+32.502%
2025-05-12	65.6400	65.6400	64.0900	65.1300	-1.333%	3,435,552	+30.570%
2025-05-09	65.5900	66.3000	65.3700	66.0100	+0.656%	1,713,057	+28.829%
2025-05-08	66.0700	66.4800	65.3900	65.5800	-0.742%	2,296,880	+29.674%
2025-05-07	65.5500	66.9350	65.5500	66.0700	+0.365%	3,132,524	+28.712%
2025-05-06	66.2600	66.6950	65.7300	65.8300	-1.186%	3,262,044	+29.181%
2025-05-05	66.5300	67.2000	65.7500	66.6200	+0.090%	2,193,801	+27.649%
2025-05-02	66.0000	67.1200	64.9400	66.5600	+1.556%	2,895,853	+27.764%
2025-05-01	68.6500	69.0000	65.0601	65.5400	-6.478%	7,756,028	+29.753%
2025-04-30	68.9200	70.1300	68.5050	70.0800	+1.360%	3,336,933	+21.347%
2025-04-29	68.5000	69.6900	68.4750	69.1400	+0.934%	2,555,229	+22.997%
2025-04-28	68.2300	68.6700	67.6500	68.5000	+0.499%	2,033,246	+24.146%
2025-04-25	68.4800	68.9600	67.9300	68.1600	-0.365%	1,113,785	+24.765%
2025-04-24	68.7700	68.9900	68.3200	68.4100	-0.335%	2,216,809	+24.309%
2025-04-23	68.2200	68.9950	67.9300	68.6400	+0.513%	2,112,141	+23.893%
2025-04-22	67.6600	68.8100	67.4200	68.2900	+2.215%	2,439,220	+24.528%
2025-04-21	67.4400	68.1858	65.8600	66.8100	-1.649%	2,141,119	+27.286%
2025-04-17	67.9300	68.6150	67.4400	67.9300	+0.444%	2,903,549	+25.188%
2025-04-16	67.9000	68.5200	67.2400	67.6300	-0.221%	2,410,278	+25.743%
2025-04-15	67.4600	68.1600	67.0850	67.7800	+0.564%	2,599,595	+25.465%
2025-04-14	66.5600	67.8400	66.3200	67.4000	+1.951%	2,674,054	+26.172%
2025-04-11	65.1800	66.3600	64.1100	66.1100	+0.777%	3,452,792	+28.634%
2025-04-10	65.2500	66.2900	63.9200	65.6000	+0.015%	2,815,283	+29.634%

document.getElementById("jQ9ykL").onerror = function(){this.style.display='none';}; .dark-mode .ZHD4Jt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHD4Jt{ color: #333333; background-color: white; border: 2px solid #333333; }VTRVentas, Inc.stock NYSE

VTR
Ventas, Inc.
stock NYSE