Ventas (VTR)
NYSE:VTR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
83.11
84.16
82.83
82.95
82.95
-0.38%
2,791,248
0.96
Apr 03, 2026
82.03
83.64
81.59
83.27
83.27
0.00%
0
0.00
Apr 02, 2026
82.03
83.64
81.59
83.27
83.27
+1.54%
3,411,376
1.15
Apr 01, 2026
82.63
82.65
81.56
82.01
82.01
+0.28%
3,074,623
1.04
Mar 31, 2026
81.82
82.36
80.82
81.78
81.78
+0.84%
3,048,205
1.05
Mar 30, 2026
82.60
82.90
81.35
81.62
81.10
-0.35%
3,373,316
1.17
Mar 27, 2026
82.84
83.11
81.90
81.91
81.39
-0.91%
4,861,951
1.71
Mar 26, 2026
82.47
83.07
82.00
82.66
82.13
-0.05%
2,365,906
0.84
Mar 25, 2026
82.24
83.40
82.11
82.70
82.17
+0.63%
1,937,248
0.69
Mar 24, 2026
81.59
83.16
81.26
82.18
81.66
+0.40%
2,689,826
0.97
Mar 23, 2026
83.43
84.03
81.76
81.85
81.33
-0.79%
2,925,122
1.07
Mar 20, 2026
85.55
85.69
81.96
82.50
81.97
-3.56%
6,182,638
2.33
Mar 19, 2026
87.25
87.96
85.44
85.55
85.00
-2.04%
3,085,890
1.17
Mar 18, 2026
87.94
88.37
86.99
87.33
86.77
-0.76%
3,429,462
1.24
Mar 17, 2026
88.08
88.21
87.33
88.00
87.44
+0.24%
2,540,609
0.91
Mar 16, 2026
87.64
88.23
87.33
87.79
87.23
+1.42%
3,058,948
1.10
Mar 13, 2026
87.02
87.38
86.23
86.56
86.01
+0.42%
6,807,541
2.50
Mar 12, 2026
86.01
86.88
84.86
86.20
85.65
+0.45%
4,145,280
1.53
Mar 11, 2026
85.56
86.36
85.31
85.81
85.26
-0.31%
1,869,101
0.68
Mar 10, 2026
85.94
87.17
85.51
86.08
85.53
-0.15%
2,249,080
0.81
Mar 09, 2026
84.37
86.34
83.80
86.21
85.66
+1.58%
1,733,563
0.62
Mar 06, 2026
84.32
85.19
83.96
84.87
84.33
-0.11%
2,280,562
0.81
Mar 05, 2026
85.99
86.14
83.97
84.96
84.42
-2.06%
2,530,306
0.90
Mar 04, 2026
86.57
87.13
85.98
86.75
86.20
+0.29%
2,453,400
0.87
Mar 03, 2026
85.74
86.83
85.02
86.50
85.95
-0.18%
1,711,990
0.60
Mar 02, 2026
86.57
86.94
85.96
86.66
86.11
+0.58%
2,175,555
0.76
Feb 27, 2026
86.74
87.87
85.93
86.16
85.61
-0.32%
7,071,026
2.53
Feb 26, 2026
86.68
86.98
86.18
86.44
85.89
+0.03%
2,079,393
0.74
Feb 25, 2026
86.40
87.07
85.85
86.41
85.86
-0.02%
1,770,309
0.63
Feb 24, 2026
86.47
86.87
85.65
86.43
85.88
-0.22%
2,458,095
0.88
Feb 23, 2026
86.15
86.99
85.93
86.62
86.07
+0.79%
2,361,647
0.85
Feb 20, 2026
85.70
86.33
85.10
85.94
85.39
+0.54%
2,533,232
0.91
Feb 19, 2026
86.03
86.87
85.34
85.48
84.94
-0.30%
2,952,918
1.04
Feb 18, 2026
86.68
87.20
85.71
85.74
85.19
-1.32%
2,812,824
0.99
Feb 17, 2026
85.14
87.24
85.11
86.89
86.34
+1.94%
3,569,145
1.26
Feb 16, 2026
84.82
86.19
84.06
85.24
84.70
0.00%
0
0.00
Feb 13, 2026
84.82
86.19
84.06
85.24
84.70
+0.05%
4,383,442
1.53
Feb 12, 2026
85.69
87.20
85.14
85.20
84.66
-0.57%
4,788,040
1.70
Feb 11, 2026
84.15
85.75
84.05
85.69
85.14
+2.13%
3,986,559
1.42
Feb 10, 2026
82.82
84.06
82.67
83.90
83.37
+1.39%
3,809,017
1.37
Feb 09, 2026
83.41
84.10
82.38
82.75
82.22
+0.24%
4,303,993
1.56
Feb 06, 2026
80.82
82.80
79.52
82.55
82.02
+3.39%
3,926,094
1.43
Feb 05, 2026
77.92
80.22
77.49
79.84
79.33
+2.72%
3,235,801
1.19
Feb 04, 2026
78.00
78.39
77.21
77.73
77.23
+0.05%
2,402,298
0.88
Feb 03, 2026
77.44
77.94
75.81
77.69
77.20
+0.36%
2,387,651
0.87
Feb 02, 2026
77.83
78.54
77.12
77.41
76.92
-0.34%
2,732,972
0.98
Jan 30, 2026
76.71
77.71
76.27
77.67
77.18
+1.04%
2,220,137
0.79
Jan 29, 2026
76.22
77.30
75.84
76.87
76.38
+1.25%
2,346,052
0.83
Jan 28, 2026
75.85
76.74
75.67
75.92
75.44
-0.04%
3,057,717
1.07
Jan 27, 2026
76.58
76.91
75.89
75.95
75.47
-0.43%
2,220,024
0.76
Rows: