Dark

VTR
Ventas, Inc.
stock NYSE

At Close

Jun 12, 2026 3:59:57 PM EDT

84.59USD+0.834%(+0.70)2,976,946

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 10, 2026 9:14:30 AM EDT

78.55USD-6.365%(-5.34)0

After-hours

Jun 12, 2026 4:10:30 PM EDT

84.60USD+0.012%(+0.01)631,056

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	84.5600	85.020000	83.9400	84.6000	+0.846%	2,976,946	0.000%
2026-06-11	85.1100	85.210000	83.5550	83.8900	-0.545%	3,476,983	+0.846%
2026-06-10	83.4200	85.080000	82.8250	84.3500	+2.280%	4,557,330	+0.296%
2026-06-09	80.3200	82.620000	79.7039	82.4700	+3.580%	3,730,562	+2.583%
2026-06-08	81.7800	82.100000	78.8500	79.6200	-2.926%	3,166,682	+6.255%
2026-06-05	79.0500	82.950000	78.7750	82.0200	+3.692%	3,685,694	+3.146%
2026-06-04	79.8700	80.390000	78.0750	79.1000	+0.076%	3,013,442	+6.953%
2026-06-03	80.4900	81.395000	78.6300	79.0400	-1.360%	4,629,852	+7.034%
2026-06-02	81.6100	82.280000	79.6500	80.1300	-1.934%	3,871,755	+5.578%
2026-06-01	83.7150	84.300000	81.5600	81.7100	-3.210%	2,876,243	+3.537%
2026-05-29	85.6100	85.630000	83.4750	84.4200	-1.597%	5,607,827	+0.213%
2026-05-28	88.0900	88.430000	85.6000	85.7900	-2.567%	2,980,740	-1.387%
2026-05-27	88.1900	88.940000	87.9700	88.0500	-0.362%	3,147,796	-3.918%
2026-05-26	89.0400	89.680000	87.4600	88.3700	+0.215%	3,061,367	-4.266%
2026-05-22	88.6500	89.270000	87.9012	88.1800	+0.205%	2,826,822	-4.060%
2026-05-21	89.4600	89.460000	87.5000	88.0000	-0.677%	5,385,213	-3.864%
2026-05-20	88.8000	89.840000	88.1400	88.6000	+0.283%	3,907,515	-4.515%
2026-05-19	88.1250	88.850000	87.9150	88.3500	+0.238%	4,980,929	-4.244%
2026-05-18	87.6400	88.620000	87.0900	88.1400	+0.789%	4,364,323	-4.016%
2026-05-15	91.0600	91.060000	87.3700	87.4500	-2.790%	3,815,279	-3.259%
2026-05-14	90.9700	90.990000	89.9000	89.9600	-0.432%	3,679,550	-5.958%
2026-05-13	88.6200	90.460000	88.0000	90.3500	+2.056%	6,455,761	-6.364%
2026-05-12	88.0000	89.270000	87.5000	88.5300	+0.958%	6,658,023	-4.439%
2026-05-11	87.6700	88.760000	86.8300	87.6900	+0.493%	4,559,574	-3.524%
2026-05-08	86.6500	88.150000	86.6500	87.2600	+0.820%	4,813,331	-3.048%
2026-05-07	86.3000	86.900000	85.1700	86.5500	-0.081%	5,148,366	-2.253%
2026-05-06	86.7800	87.890000	86.3400	86.6200	-0.184%	4,530,993	-2.332%
2026-05-05	87.8200	88.270000	85.8800	86.7800	-1.150%	4,770,130	-2.512%
2026-05-04	87.8100	88.500000	87.3100	87.7900	-0.261%	6,147,312	-3.634%
2026-05-01	87.8300	88.390000	87.4000	88.0200	+0.182%	4,084,405	-3.885%
2026-04-30	87.4900	88.410000	86.9500	87.8600	+0.561%	8,946,316	-3.710%
2026-04-29	87.5700	88.180000	86.6300	87.3700	-0.228%	10,054,337	-3.170%
2026-04-28	84.7200	88.000000	84.7200	87.5700	+3.388%	6,573,022	-3.392%
2026-04-27	83.2500	85.210000	82.7000	84.7000	+1.292%	5,894,701	-0.118%
2026-04-24	82.8400	84.340000	82.7100	83.6200	+0.832%	4,058,992	+1.172%
2026-04-23	80.6400	83.110000	80.5100	82.9300	+3.533%	3,128,743	+2.014%
2026-04-22	82.2000	82.440000	79.3700	80.1000	-2.448%	4,343,884	+5.618%
2026-04-21	84.4900	84.685500	81.2750	82.1100	-3.001%	4,078,459	+3.033%
2026-04-20	85.0500	85.605000	84.2200	84.6500	-0.529%	2,984,418	-0.059%
2026-04-17	85.1800	85.715000	84.2500	85.1000	-0.479%	6,482,044	-0.588%
2026-04-16	84.5100	85.560000	84.2750	85.5100	+0.754%	2,720,795	-1.064%
2026-04-15	85.0700	85.510000	84.3500	84.8700	-0.551%	2,818,861	-0.318%
2026-04-14	83.9900	85.500000	83.5900	85.3400	+1.102%	2,187,811	-0.867%
2026-04-13	85.3700	85.475000	83.5450	84.4100	-0.647%	3,989,105	+0.225%
2026-04-10	84.9600	85.570000	84.3300	84.9600	+0.012%	3,345,316	-0.424%
2026-04-09	84.0000	86.300000	83.8950	84.9500	+1.071%	2,507,262	-0.412%
2026-04-08	83.6200	84.450000	83.3300	84.0500	+0.490%	4,308,048	+0.654%
2026-04-07	82.9000	83.880000	82.7600	83.6400	+0.832%	2,301,713	+1.148%
2026-04-06	83.1100	84.160000	82.8300	82.9500	-0.384%	2,791,249	+1.989%
2026-04-02	82.0250	83.635000	81.5900	83.2700	+1.536%	3,411,377	+1.597%
2026-04-01	82.6300	82.650000	81.5580	82.0100	+0.281%	3,074,623	+3.158%
2026-03-31	81.8200	82.360000	80.8200	81.7800	+0.196%	3,048,205	+3.448%
2026-03-30	82.6000	82.900000	81.3500	81.6200	-0.354%	3,373,316	+3.651%
2026-03-27	82.8400	83.107500	81.9000	81.9100	-0.907%	4,861,951	+3.284%
2026-03-26	82.4700	83.070000	82.0000	82.6600	-0.048%	2,365,906	+2.347%
2026-03-25	82.2400	83.400000	82.1100	82.7000	+0.633%	1,937,249	+2.297%
2026-03-24	81.5900	83.155000	81.2600	82.1800	+0.403%	2,689,826	+2.945%
2026-03-23	83.4300	84.030000	81.7600	81.8500	-0.788%	2,925,122	+3.360%
2026-03-20	85.5500	85.690000	81.9600	82.5000	-3.565%	6,182,489	+2.545%
2026-03-19	87.2500	87.960000	85.4400	85.5500	-2.038%	3,085,891	-1.110%
2026-03-18	87.9400	88.365000	86.9900	87.3300	-0.761%	3,429,462	-3.126%
2026-03-17	88.0800	88.210000	87.3300	88.0000	+0.239%	2,540,310	-3.864%
2026-03-16	87.6400	88.230000	87.3250	87.7900	+1.421%	3,058,949	-3.634%
2026-03-13	87.0200	87.380000	86.2300	86.5600	+0.418%	6,807,542	-2.264%
2026-03-12	86.0100	86.880000	84.8550	86.2000	+0.454%	4,145,281	-1.856%
2026-03-11	85.5600	86.360000	85.3100	85.8100	-0.314%	1,869,102	-1.410%
2026-03-10	85.9400	87.170000	85.5100	86.0800	-0.151%	2,249,081	-1.719%
2026-03-09	84.3700	86.340000	83.7950	86.2100	+1.579%	1,733,564	-1.868%
2026-03-06	84.3200	85.189900	83.9550	84.8700	-0.106%	2,280,563	-0.318%
2026-03-05	85.9900	86.135000	83.9700	84.9600	-2.063%	2,530,307	-0.424%
2026-03-04	86.5650	87.127000	85.9800	86.7500	+0.289%	2,453,400	-2.478%
2026-03-03	85.7400	86.830000	85.0200	86.5000	-0.185%	1,711,991	-2.197%
2026-03-02	86.5700	86.940000	85.9550	86.6600	+0.580%	2,175,029	-2.377%
2026-02-27	86.7400	87.870000	85.9300	86.1600	-0.324%	7,117,520	-1.811%
2026-02-26	86.6800	86.980000	86.1800	86.4400	+0.035%	2,075,127	-2.129%
2026-02-25	86.4000	87.070000	85.8500	86.4100	-0.023%	1,770,210	-2.095%
2026-02-24	86.4700	86.870000	85.6500	86.4300	-0.219%	2,458,074	-2.117%
2026-02-23	86.1500	86.990000	85.9250	86.6200	+0.791%	2,361,582	-2.332%
2026-02-20	85.7000	86.330000	85.0950	85.9400	+0.538%	2,533,232	-1.559%
2026-02-19	86.0300	86.870000	85.3400	85.4800	-0.303%	2,952,918	-1.029%
2026-02-18	86.6800	87.200000	85.7100	85.7400	-1.324%	2,812,698	-1.330%
2026-02-17	85.1400	87.240000	85.1100	86.8900	+1.936%	3,568,975	-2.636%
2026-02-13	84.8200	86.185000	84.0606	85.2400	+0.047%	4,383,441	-0.751%
2026-02-12	85.6900	87.200000	85.1400	85.2000	-0.572%	4,788,020	-0.704%
2026-02-11	84.1500	85.750000	84.0500	85.6900	+2.133%	3,986,402	-1.272%
2026-02-10	82.8200	84.060000	82.6650	83.9000	+1.390%	3,809,010	+0.834%
2026-02-09	83.4100	84.096200	82.3800	82.7500	+0.242%	4,303,993	+2.236%
2026-02-06	80.8200	82.800000	79.5200	82.5500	+3.394%	3,926,094	+2.483%
2026-02-05	77.9200	80.220000	77.4850	79.8400	+2.715%	3,235,650	+5.962%
2026-02-04	78.0000	78.390000	77.2100	77.7300	+0.051%	2,402,298	+8.838%
2026-02-03	77.4400	77.940000	75.8100	77.6900	+0.362%	2,387,625	+8.894%
2026-02-02	77.8300	78.535000	77.1200	77.4100	-0.335%	2,732,972	+9.288%
2026-01-30	76.7100	77.710000	76.2650	77.6700	+1.041%	2,220,087	+8.922%
2026-01-29	76.2200	77.295000	75.8425	76.8700	+1.251%	2,345,514	+10.056%
2026-01-28	75.8500	76.740000	75.6700	75.9200	-0.039%	3,057,717	+11.433%
2026-01-27	76.5800	76.910000	75.8900	75.9500	-0.433%	2,219,998	+11.389%
2026-01-26	76.8900	77.320000	76.1000	76.2800	-0.922%	2,398,172	+10.907%
2026-01-23	76.5300	77.190000	76.0400	76.9900	+0.535%	2,878,832	+9.884%
2026-01-22	78.0700	78.070000	76.4700	76.5800	-1.543%	3,003,881	+10.473%
2026-01-21	78.7700	78.770000	76.2400	77.7800	-0.512%	3,582,151	+8.768%
2026-01-20	78.1400	78.635000	77.3300	78.1800	-0.344%	3,320,700	+8.212%
2026-01-16	76.7400	78.520000	76.6750	78.4500	+1.989%	2,559,206	+7.839%
2026-01-15	77.2500	78.030000	76.6150	76.9200	0.000%	2,540,490	+9.984%
2026-01-14	76.9300	77.280000	75.6500	76.9200	-0.013%	2,470,529	+9.984%
2026-01-13	75.4600	76.980000	75.3450	76.9300	+1.652%	2,415,056	+9.970%
2026-01-12	75.0300	76.480000	75.0100	75.6800	+1.041%	2,037,137	+11.786%
2026-01-09	75.2500	76.540000	74.8400	74.9000	-0.240%	2,650,838	+12.951%
2026-01-08	75.7600	75.845000	73.8200	75.0800	-0.806%	3,077,129	+12.680%
2026-01-07	76.2100	76.830000	75.6350	75.6900	-0.591%	3,107,882	+11.772%
2026-01-06	76.1500	76.570000	75.5800	76.1400	-0.392%	2,835,004	+11.111%
2026-01-05	77.3500	77.350000	74.9500	76.4400	-1.151%	3,799,258	+10.675%
2026-01-02	77.3700	77.695000	76.6910	77.3300	-0.065%	2,673,576	+9.401%
2025-12-31	78.1800	78.185000	77.2750	77.3800	-1.864%	2,411,505	+9.331%
2025-12-30	79.7800	80.000000	78.8100	78.8500	-1.004%	1,791,344	+7.292%
2025-12-29	79.9800	80.020000	79.3610	79.6500	+0.038%	1,469,271	+6.215%
2025-12-26	79.5500	79.800000	79.3500	79.6200	0.000%	1,101,881	+6.255%
2025-12-24	79.2900	79.660000	78.9860	79.6200	+0.645%	588,546	+6.255%
2025-12-23	79.0200	79.340000	78.6601	79.1100	-0.088%	1,208,744	+6.940%
2025-12-22	79.1900	79.300000	78.7000	79.1800	+0.101%	2,121,940	+6.845%
2025-12-19	79.6350	79.980000	79.0100	79.1000	-1.014%	11,246,451	+6.953%
2025-12-18	79.0900	80.130000	78.3950	79.9100	+1.280%	3,610,560	+5.869%
2025-12-17	78.2700	78.950000	77.2000	78.9000	+0.831%	3,638,413	+7.224%
2025-12-16	78.7100	80.660000	78.2100	78.2500	-0.584%	2,550,061	+8.115%
2025-12-15	78.2200	79.500000	78.2200	78.7100	+1.092%	3,564,964	+7.483%
2025-12-12	77.3600	78.240000	77.0000	77.8600	+0.764%	3,550,030	+8.657%
2025-12-11	77.7300	77.840000	76.1400	77.2700	-0.592%	4,134,667	+9.486%
2025-12-10	80.1900	80.520000	77.4800	77.7300	-2.850%	3,368,904	+8.838%
2025-12-09	81.3000	81.890000	79.8100	80.0100	-1.222%	2,572,335	+5.737%
2025-12-08	80.9300	81.850000	80.6000	81.0000	+0.484%	3,987,879	+4.444%
2025-12-05	80.3900	80.870000	79.4900	80.6100	+0.199%	2,298,660	+4.950%
2025-12-04	79.7200	81.260000	79.7200	80.4500	+0.563%	3,338,272	+5.158%
2025-12-03	80.0000	80.210000	79.2400	80.0000	-0.100%	2,783,313	+5.750%
2025-12-02	80.6400	80.880000	79.9700	80.0800	-0.386%	3,107,664	+5.644%
2025-12-01	80.2300	80.810000	80.1100	80.3900	-0.298%	3,668,828	+5.237%
2025-11-28	80.4200	80.990000	80.0100	80.6300	+0.687%	1,648,267	+4.924%
2025-11-26	79.0500	80.280000	79.0500	80.0800	+0.806%	1,985,353	+5.644%
2025-11-25	78.9300	79.920000	78.3900	79.4400	+0.812%	3,756,779	+6.495%
2025-11-24	79.4600	79.475000	78.7450	78.8000	-0.555%	4,948,333	+7.360%
2025-11-21	79.9300	80.010000	79.0500	79.2400	-0.677%	3,783,260	+6.764%
2025-11-20	80.2900	80.500000	79.7400	79.7800	-0.275%	3,006,053	+6.042%
2025-11-19	79.3800	80.300000	79.2500	80.0000	+0.175%	2,790,034	+5.750%
2025-11-18	79.3900	80.290000	79.0300	79.8600	+1.089%	3,175,434	+5.935%
2025-11-17	78.6300	79.210000	78.1900	79.0000	+1.282%	2,416,537	+7.089%
2025-11-14	77.6900	78.090000	77.4350	78.0000	+0.984%	2,998,462	+8.462%
2025-11-13	77.0000	77.530000	76.6400	77.2400	+0.442%	2,703,439	+9.529%
2025-11-12	75.8900	77.090000	75.8200	76.9000	+0.958%	2,697,592	+10.013%
2025-11-11	75.9600	76.340000	75.6000	76.1700	+0.263%	2,376,976	+11.067%
2025-11-10	75.8200	76.620000	75.6350	75.9700	-0.131%	2,614,210	+11.360%
2025-11-07	75.5700	76.220000	74.6300	76.0700	+1.494%	3,378,392	+11.213%
2025-11-06	74.9000	75.440000	74.7600	74.9500	-0.040%	3,528,188	+12.875%
2025-11-05	74.9300	75.615000	74.4000	74.9800	+0.080%	3,838,208	+12.830%
2025-11-04	74.6300	75.160000	73.4200	74.9200	+1.066%	3,267,736	+12.920%
2025-11-03	73.0600	74.230000	72.6600	74.1300	+0.461%	4,242,552	+14.124%
2025-10-31	74.0600	74.480000	73.4500	73.7900	-0.767%	4,783,588	+14.650%
2025-10-30	70.4700	74.710000	68.1500	74.3600	+6.563%	5,636,560	+13.771%
2025-10-29	69.7200	70.195000	69.1700	69.7800	-0.385%	4,526,513	+21.238%
2025-10-28	71.2200	71.910000	69.5100	70.0500	-2.096%	2,445,256	+20.771%
2025-10-27	70.3800	71.590000	70.2572	71.5500	+1.648%	1,985,809	+18.239%
2025-10-24	70.3200	71.320000	70.1300	70.3900	+0.615%	2,703,234	+20.188%
2025-10-23	70.4800	70.520000	69.7800	69.9600	-0.710%	1,517,184	+20.926%
2025-10-22	70.3200	70.960000	69.8152	70.4600	+0.313%	1,705,277	+20.068%
2025-10-21	71.8100	72.020000	70.1300	70.2400	-1.762%	2,480,803	+20.444%
2025-10-20	70.9000	71.500000	70.5501	71.5000	+1.246%	1,867,708	+18.322%
2025-10-17	69.5500	70.840000	69.4900	70.6200	+1.538%	2,036,072	+19.796%
2025-10-16	69.0600	69.740000	68.8900	69.5500	+0.958%	1,825,255	+21.639%
2025-10-15	67.8000	69.030000	67.8000	68.8900	+1.368%	2,024,189	+22.804%
2025-10-14	67.6200	68.160000	67.3600	67.9600	+0.756%	1,828,759	+24.485%
2025-10-13	67.2500	67.700000	66.9250	67.4500	-0.413%	1,995,603	+25.426%
2025-10-10	67.7000	68.160000	67.5000	67.7300	+0.059%	1,745,816	+24.908%
2025-10-09	68.0800	68.455000	67.5800	67.6900	-0.456%	1,463,270	+24.982%
2025-10-08	68.7200	68.720000	67.7550	68.0000	-1.235%	2,065,963	+24.412%
2025-10-07	69.2500	69.450000	68.4200	68.8500	-0.578%	1,494,097	+22.876%
2025-10-06	69.4700	69.700000	68.7700	69.2500	-0.731%	2,692,396	+22.166%
2025-10-03	69.5900	70.490000	69.5650	69.7600	+0.244%	2,206,561	+21.273%
2025-10-02	70.0500	70.130000	69.3100	69.5900	-1.038%	5,325,133	+21.569%
2025-10-01	70.0000	70.515000	69.7800	70.3200	+0.471%	2,608,964	+20.307%
2025-09-30	69.1250	70.000000	68.8000	69.9900	+1.142%	2,474,054	+20.874%
2025-09-29	68.9300	69.680000	68.6200	69.2000	+0.290%	3,011,417	+22.254%
2025-09-26	68.3700	69.210000	68.2100	69.0000	+1.203%	3,422,374	+22.609%
2025-09-25	68.7300	68.915000	68.1100	68.1800	-0.438%	2,937,262	+24.083%
2025-09-24	68.5100	68.695000	67.9600	68.4800	-0.088%	3,227,458	+23.540%
2025-09-23	67.5100	69.010000	67.1501	68.5400	+2.100%	4,277,326	+23.432%
2025-09-22	67.0600	67.600000	66.6250	67.1300	0.000%	3,017,581	+26.024%
2025-09-19	67.6600	67.710000	66.5400	67.1300	-1.236%	7,286,801	+26.024%
2025-09-18	67.0300	68.650000	67.0300	67.9700	+0.936%	2,784,495	+24.467%
2025-09-17	68.1000	68.710000	67.2700	67.3400	-1.072%	2,890,646	+25.631%
2025-09-16	69.8000	69.950000	68.0200	68.0700	-2.548%	2,806,360	+24.284%
2025-09-15	69.7700	70.010000	69.5600	69.8500	+0.172%	3,016,019	+21.117%
2025-09-12	69.4400	69.840000	68.8300	69.7300	+0.403%	1,758,536	+21.325%
2025-09-11	69.2600	69.740000	69.1800	69.4500	+0.289%	1,593,857	+21.814%
2025-09-10	68.3200	69.730000	68.0950	69.2500	+1.450%	2,930,678	+22.166%
2025-09-09	68.0500	68.690000	67.7400	68.2600	+0.264%	2,434,558	+23.938%
2025-09-08	67.4500	68.385000	67.4300	68.0800	+0.250%	2,211,608	+24.266%
2025-09-05	68.0000	68.270000	66.3750	67.9100	+0.281%	2,688,792	+24.577%
2025-09-04	67.6400	68.310000	67.3700	67.7200	+0.400%	1,937,702	+24.926%
2025-09-03	67.6900	68.010000	67.2900	67.4500	-0.692%	2,045,803	+25.426%
2025-09-02	67.8400	68.160000	67.3800	67.9200	-0.235%	2,650,381	+24.558%
2025-08-29	67.5800	68.140000	67.4550	68.0800	+0.800%	2,121,831	+24.266%
2025-08-28	67.8000	67.800000	67.1400	67.5400	-0.486%	2,229,590	+25.259%
2025-08-27	67.9400	68.180000	67.6700	67.8700	+0.399%	2,876,828	+24.650%
2025-08-26	67.7000	68.000000	67.0200	67.6000	-0.177%	3,873,251	+25.148%
2025-08-25	67.8000	68.100000	67.3200	67.7200	-0.103%	2,192,445	+24.926%
2025-08-22	69.1500	69.730000	67.6300	67.7900	-1.924%	2,665,081	+24.797%
2025-08-21	69.0100	69.520000	68.8500	69.1200	-0.087%	1,601,166	+22.396%
2025-08-20	68.1700	69.475000	68.1252	69.1800	+1.795%	3,123,742	+22.290%
2025-08-19	67.3200	68.000000	67.1700	67.9600	+1.116%	2,459,690	+24.485%
2025-08-18	67.8000	68.220000	67.2100	67.2100	-0.826%	1,893,555	+25.874%
2025-08-15	67.5100	67.900000	67.4100	67.7700	+0.355%	3,265,003	+24.834%
2025-08-14	67.9000	67.990000	67.1900	67.5300	-0.706%	2,070,124	+25.278%
2025-08-13	68.5000	68.570000	67.1800	68.0100	-0.730%	2,925,237	+24.393%
2025-08-12	68.4000	68.870000	66.6900	68.5100	0.000%	2,775,874	+23.486%
2025-08-11	68.3600	68.950000	68.2400	68.5100	-0.088%	1,857,539	+23.486%
2025-08-08	68.7100	68.860000	68.3200	68.5700	-0.204%	1,692,661	+23.378%
2025-08-07	68.5000	69.090000	68.2900	68.7100	+0.307%	2,328,649	+23.126%
2025-08-06	68.8900	69.290000	68.3400	68.5000	-0.335%	2,346,928	+23.504%
2025-08-05	68.2900	68.810000	68.1100	68.7300	+0.659%	3,122,284	+23.090%
2025-08-04	67.6500	68.555000	67.5550	68.2800	+1.156%	4,500,652	+23.902%
2025-08-01	67.7500	67.950000	66.6100	67.5000	+0.476%	2,813,882	+25.333%
2025-07-31	65.8200	68.470000	65.8200	67.1800	+1.053%	4,480,871	+25.930%
2025-07-30	67.0100	67.625000	66.1200	66.4800	-0.524%	3,555,603	+27.256%
2025-07-29	65.8000	67.020000	65.5950	66.8300	+2.453%	2,898,406	+26.590%
2025-07-28	66.2900	66.480000	65.1500	65.2300	-1.851%	2,032,394	+29.695%
2025-07-25	67.3200	67.460000	66.1700	66.4600	-0.969%	1,929,036	+27.295%
2025-07-24	67.4100	67.470000	66.6500	67.1100	-0.519%	2,376,103	+26.062%
2025-07-23	67.0550	67.550000	66.6500	67.4600	+0.522%	1,738,638	+25.408%
2025-07-22	66.6100	67.165000	66.3950	67.1100	+1.008%	2,796,820	+26.062%
2025-07-21	65.7900	66.480000	65.3800	66.4400	+0.973%	1,846,128	+27.333%
2025-07-18	65.3700	66.260000	65.2100	65.8000	+0.658%	2,416,662	+28.571%
2025-07-17	65.6900	65.710000	65.1200	65.3700	-0.198%	2,098,054	+29.417%
2025-07-16	65.4500	65.870000	64.8000	65.5000	+0.476%	2,823,863	+29.160%
2025-07-15	65.5000	65.880000	64.7450	65.1900	-0.625%	2,718,313	+29.775%
2025-07-14	64.7800	65.680000	64.7150	65.6000	+1.281%	2,582,635	+28.963%
2025-07-11	62.9900	65.160000	62.8200	64.7700	+2.355%	4,361,583	+30.616%
2025-07-10	62.4700	63.550000	62.4700	63.2800	+0.829%	2,930,811	+33.692%
2025-07-09	62.7500	63.130000	62.5700	62.7600	0.000%	2,316,214	+34.799%
2025-07-08	62.6000	62.905000	62.0600	62.7600	-0.397%	3,120,023	+34.799%
2025-07-07	63.2400	63.500000	62.5800	63.0100	+0.127%	2,525,430	+34.264%
2025-07-03	62.7400	63.220000	62.4600	62.9300	0.000%	1,328,594	+34.435%
2025-07-02	62.7800	63.050000	61.9300	62.9300	+0.095%	2,707,547	+34.435%
2025-07-01	63.1500	63.455000	62.5450	62.8700	-0.443%	3,330,354	+34.563%
2025-06-30	62.3900	63.190000	61.7600	63.1500	+0.429%	4,231,428	+33.967%
2025-06-27	63.3000	63.740000	62.7000	62.8800	-0.711%	5,496,045	+34.542%
2025-06-26	63.8500	63.980000	62.5800	63.3300	-0.283%	3,653,119	+33.586%
2025-06-25	62.9700	64.065000	62.3001	63.5100	+0.253%	4,160,105	+33.207%
2025-06-24	63.6000	63.680000	63.0100	63.3500	-0.283%	3,867,725	+33.544%
2025-06-23	63.1100	63.970000	63.0400	63.5300	+1.729%	4,872,329	+33.165%
2025-06-20	62.9100	63.040000	62.2700	62.4500	-0.399%	11,453,508	+35.468%
2025-06-18	62.7600	63.060000	62.2900	62.7000	-0.096%	4,027,543	+34.928%
2025-06-17	63.0100	63.065000	62.3902	62.7600	-0.096%	3,404,852	+34.799%
2025-06-16	63.9700	64.315000	62.5500	62.8200	-1.629%	3,128,437	+34.670%
2025-06-13	63.4800	64.250000	63.1850	63.8600	+0.220%	2,579,749	+32.477%
2025-06-12	63.5800	64.160000	63.2700	63.7200	+0.489%	2,061,288	+32.768%
2025-06-11	63.2300	64.025000	63.0200	63.4100	-0.063%	2,323,183	+33.417%
2025-06-10	62.7800	63.760000	62.6500	63.4500	+1.277%	4,383,361	+33.333%
2025-06-09	63.6200	63.680000	62.5850	62.6500	-1.556%	2,748,299	+35.036%
2025-06-06	63.4100	63.800000	62.9800	63.6400	+0.537%	3,533,576	+32.935%
2025-06-05	63.4800	63.560000	62.4900	63.3000	+0.190%	3,445,377	+33.649%
2025-06-04	62.9300	63.700000	62.6700	63.1800	-0.111%	2,470,749	+33.903%
2025-06-03	63.7900	63.850000	62.7500	63.2500	-1.311%	3,111,634	+33.755%
2025-06-02	63.8900	64.120000	63.0250	64.0900	-0.296%	2,422,022	+32.002%
2025-05-30	63.9900	64.560000	63.7350	64.2800	+0.203%	5,071,918	+31.612%
2025-05-29	64.2400	64.540000	63.8500	64.1500	-0.357%	2,790,364	+31.878%
2025-05-28	64.8500	65.000000	63.8800	64.3800	-1.030%	2,889,419	+31.407%
2025-05-27	64.5200	65.230000	64.4250	65.0500	+1.450%	3,335,588	+30.054%
2025-05-23	63.9700	64.475000	63.6800	64.1200	+0.738%	1,797,578	+31.940%
2025-05-22	63.6200	64.020000	63.0700	63.6500	+0.047%	2,578,953	+32.914%
2025-05-21	64.8400	65.190000	63.5400	63.6200	-2.078%	2,787,147	+32.977%
2025-05-20	65.0400	65.470000	64.9100	64.9700	-0.794%	1,937,158	+30.214%
2025-05-19	65.5800	65.640000	65.0800	65.4900	-0.213%	2,141,715	+29.180%
2025-05-16	64.9800	65.810000	64.6300	65.6300	+1.234%	4,811,011	+28.904%
2025-05-15	64.1700	64.880000	63.7500	64.8300	+1.710%	3,411,977	+30.495%
2025-05-14	63.8600	64.130000	63.4100	63.7400	-0.686%	3,469,409	+32.727%
2025-05-13	65.2200	65.285000	63.7300	64.1800	-1.459%	3,095,937	+31.817%
2025-05-12	65.6400	65.640000	64.0900	65.1300	-1.333%	3,435,552	+29.894%
2025-05-09	65.5900	66.300000	65.3700	66.0100	+0.656%	1,713,057	+28.162%
2025-05-08	66.0700	66.480000	65.3900	65.5800	-0.742%	2,296,880	+29.003%
2025-05-07	65.5500	66.935000	65.5500	66.0700	+0.365%	3,132,524	+28.046%
2025-05-06	66.2600	66.695000	65.7300	65.8300	-1.186%	3,262,044	+28.513%
2025-05-05	66.5300	67.200000	65.7500	66.6200	+0.090%	2,193,801	+26.989%
2025-05-02	66.0000	67.120000	64.9400	66.5600	+1.556%	2,895,853	+27.103%
2025-05-01	68.6500	69.000000	65.0601	65.5400	-6.478%	7,756,028	+29.081%
2025-04-30	68.9200	70.130000	68.5050	70.0800	+1.360%	3,336,933	+20.719%
2025-04-29	68.5000	69.690000	68.4750	69.1400	+0.934%	2,555,229	+22.360%
2025-04-28	68.2300	68.670000	67.6500	68.5000	+0.499%	2,033,246	+23.504%
2025-04-25	68.4800	68.960000	67.9300	68.1600	-0.365%	1,113,785	+24.120%
2025-04-24	68.7700	68.990000	68.3200	68.4100	-0.335%	2,216,809	+23.666%
2025-04-23	68.2200	68.995000	67.9300	68.6400	+0.513%	2,112,141	+23.252%
2025-04-22	67.6600	68.810000	67.4200	68.2900	+2.215%	2,439,220	+23.883%
2025-04-21	67.4400	68.185800	65.8600	66.8100	-1.649%	2,141,119	+26.628%
2025-04-17	67.9300	68.615000	67.4400	67.9300	+0.444%	2,903,549	+24.540%
2025-04-16	67.9000	68.520000	67.2400	67.6300	-0.221%	2,410,278	+25.092%
2025-04-15	67.4600	68.160000	67.0850	67.7800	+0.564%	2,599,595	+24.816%
2025-04-14	66.5600	67.840000	66.3200	67.4000	+1.951%	2,674,054	+25.519%
2025-04-11	65.1800	66.360000	64.1100	66.1100	+0.777%	3,452,792	+27.969%
2025-04-10	65.2500	66.290000	63.9200	65.6000	+0.015%	2,815,283	+28.963%
2025-04-09	62.2200	66.020000	60.1500	65.5900	+3.552%	5,157,229	+28.983%
2025-04-08	65.8400	65.910000	62.8100	63.3400	-1.278%	4,069,097	+33.565%
2025-04-07	63.0900	66.050000	62.0000	64.1600	-2.061%	4,221,474	+31.858%
2025-04-04	69.2900	69.340000	65.2100	65.5100	-5.876%	4,202,890	+29.141%
2025-04-03	69.1800	71.360000	69.1750	69.6000	+0.303%	5,569,987	+21.552%
2025-04-02	69.1500	69.970000	68.9900	69.3900	+0.173%	6,049,390	+21.920%
2025-04-01	69.0100	69.630000	68.2100	69.2700	+0.742%	4,524,619	+22.131%
2025-03-31	68.7300	69.355500	68.0400	68.7600	0.000%	4,535,771	+23.037%
2025-03-28	68.7000	68.910000	67.8600	68.7600	+1.162%	4,211,887	+23.037%
2025-03-27	68.0700	68.790000	67.7250	67.9700	-0.308%	2,031,944	+24.467%
2025-03-26	68.2100	68.230000	67.6000	68.1800	+0.813%	2,165,467	+24.083%
2025-03-25	67.9100	68.240000	67.1400	67.6300	-0.850%	3,355,741	+25.092%
2025-03-24	66.8300	68.540000	66.5900	68.2100	+2.034%	2,957,785	+24.029%
2025-03-21	67.4100	68.060000	66.6450	66.8500	-1.270%	9,922,794	+26.552%
2025-03-20	68.1600	68.300000	67.4300	67.7100	+0.192%	3,883,834	+24.945%
2025-03-19	67.8500	68.300000	67.2100	67.5800	-0.895%	2,716,128	+25.185%
2025-03-18	68.4700	68.990000	67.9150	68.1900	-0.815%	2,726,019	+24.065%
2025-03-17	67.4000	68.960000	67.0400	68.7500	+2.781%	2,815,581	+23.055%
2025-03-14	66.2900	67.370000	66.2700	66.8900	+0.799%	3,447,391	+26.476%
2025-03-13	66.5600	67.275500	65.7800	66.3600	+0.015%	2,866,472	+27.486%
2025-03-12	66.9300	67.430000	65.7700	66.3500	-0.525%	3,173,619	+27.506%
2025-03-11	67.7100	68.630000	66.4600	66.7000	-1.200%	3,117,448	+26.837%
2025-03-10	67.8300	68.820000	67.0500	67.5100	-0.530%	3,710,230	+25.315%
2025-03-07	68.2500	68.470000	67.2700	67.8700	+0.266%	2,086,591	+24.650%
2025-03-06	69.8900	70.060000	67.6600	67.6900	-3.945%	2,274,307	+24.982%
2025-03-05	68.8700	70.560000	68.7600	70.4700	+0.945%	1,979,671	+20.051%
2025-03-04	70.7300	71.040000	69.6000	69.8100	-0.782%	3,352,541	+21.186%
2025-03-03	69.3500	71.000000	69.2700	70.3600	+1.706%	2,746,387	+20.239%
2025-02-28	68.8800	69.250000	68.2000	69.1800	+0.757%	4,827,725	+22.290%
2025-02-27	68.0300	68.985000	67.9400	68.6600	+0.557%	2,769,023	+23.216%
2025-02-26	68.1500	68.980000	68.0200	68.2800	+0.191%	3,421,695	+23.902%
2025-02-25	68.0000	68.520000	67.5400	68.1500	+0.576%	3,925,051	+24.138%
2025-02-24	66.5800	68.015000	66.1500	67.7600	+2.542%	2,660,908	+24.852%
2025-02-21	66.7400	66.965000	65.7000	66.0800	-1.152%	2,023,073	+28.027%
2025-02-20	66.9600	67.380000	66.7500	66.8500	-0.164%	2,777,839	+26.552%
2025-02-19	66.8000	67.370000	66.3300	66.9600	+0.285%	2,638,685	+26.344%
2025-02-18	66.5700	67.520000	66.2500	66.7700	+0.361%	3,268,156	+26.704%
2025-02-14	64.7800	66.650000	64.4800	66.5300	+2.448%	4,079,377	+27.161%
2025-02-13	60.0800	64.960000	60.0800	64.9400	+8.342%	4,402,032	+30.274%
2025-02-12	58.7900	60.090000	58.7500	59.9400	+0.621%	2,986,495	+41.141%
2025-02-11	59.5100	59.610000	58.7200	59.5700	-0.318%	2,145,281	+42.018%
2025-02-10	60.4200	60.420000	59.2100	59.7600	-1.370%	2,118,331	+41.566%
2025-02-07	60.6800	60.860000	60.1500	60.5900	+0.099%	1,290,566	+39.627%
2025-02-06	61.2700	61.270000	60.3000	60.5300	-0.542%	1,366,516	+39.765%
2025-02-05	60.8400	61.250000	60.2500	60.8600	+1.113%	1,672,733	+39.008%
2025-02-04	60.3800	60.870000	60.1250	60.1900	-1.907%	1,940,216	+40.555%
2025-02-03	60.2000	61.460000	59.9400	61.3600	+1.556%	2,343,442	+37.875%
2025-01-31	60.0000	60.510000	59.8600	60.4200	+0.432%	3,873,346	+40.020%
2025-01-30	60.5000	60.690000	59.6750	60.1600	+0.940%	1,963,217	+40.625%
2025-01-29	60.7900	60.990000	59.4400	59.6000	-2.022%	1,566,719	+41.946%
2025-01-28	61.6900	61.910000	60.5200	60.8300	-1.601%	1,635,702	+39.076%
2025-01-27	61.1800	62.263131	60.9500	61.8200	+1.644%	3,126,901	+36.849%
2025-01-24	59.1200	60.970000	59.0000	60.8200	+2.322%	1,768,711	+39.099%
2025-01-23	58.5400	59.595000	58.2200	59.4400	+1.851%	2,387,654	+42.328%
2025-01-22	60.2700	60.520000	58.2800	58.3600	-3.201%	2,411,402	+44.962%
2025-01-21	58.9000	60.450000	58.9000	60.2900	+2.360%	2,256,613	+40.322%
2025-01-17	58.6800	58.990000	58.3500	58.9000	+0.925%	2,898,278	+43.633%
2025-01-16	58.3900	58.650000	57.9955	58.3600	+0.534%	1,962,948	+44.962%
2025-01-15	59.4100	59.490000	57.9300	58.0500	-0.086%	2,412,121	+45.736%
2025-01-14	58.0000	58.370000	57.7000	58.1000	+0.172%	1,911,556	+45.611%
2025-01-13	57.4000	58.050000	56.9700	58.0000	+1.063%	2,254,859	+45.862%
2025-01-10	57.6100	58.220000	56.9900	57.3900	-1.510%	2,047,108	+47.412%
2025-01-08	57.1800	58.390000	56.9100	58.2700	+2.103%	2,802,147	+45.186%
2025-01-07	57.1800	57.585000	56.6800	57.0700	+0.299%	2,991,393	+48.239%
2025-01-06	58.1400	58.250000	56.8300	56.9000	-2.418%	2,194,972	+48.682%
2025-01-03	57.9500	58.556000	57.7400	58.3100	+0.604%	2,818,284	+45.087%
2025-01-02	58.7100	59.020000	57.7750	57.9600	-1.579%	2,912,528	+45.963%
2024-12-31	58.6700	58.950000	58.2600	58.8900	+0.649%	2,119,961	+43.658%
2024-12-30	58.6400	58.880000	57.9700	58.5100	-0.645%	1,913,371	+44.591%
2024-12-27	59.0400	59.650000	58.5800	58.8900	-0.825%	3,084,160	+43.658%
2024-12-26	59.1800	59.615000	59.0200	59.3800	+0.186%	1,868,937	+42.472%
2024-12-24	58.7100	59.300000	58.6650	59.2700	+0.577%	755,535	+42.737%
2024-12-23	58.6800	59.110000	58.2800	58.9300	+0.289%	2,444,148	+43.560%
2024-12-20	58.5900	59.330000	57.9500	58.7600	+1.784%	9,915,938	+43.975%
2024-12-19	58.8200	59.660000	57.6200	57.7300	-1.652%	4,194,962	+46.544%

document.getElementById("b8gz01").onerror = function(){this.style.display='none';}; .dark-mode .KF348Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KF348Z{ color: #333333; background-color: white; border: 2px solid #333333; }VTRVentas, Inc.stock NYSE

VTR
Ventas, Inc.
stock NYSE