Ventas (VTR)
NYSE:VTR
Want to see VTR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
91.06
91.06
87.37
87.45
87.45
-2.79%
3,815,278
1.02
May 14, 2026
90.97
90.99
89.90
89.96
89.96
-0.43%
3,679,549
1.00
May 13, 2026
88.62
90.46
88.00
90.35
90.35
+2.06%
6,455,760
1.77
May 12, 2026
88.00
89.27
87.50
88.53
88.53
+0.96%
6,658,023
1.84
May 11, 2026
87.67
88.76
86.83
87.69
87.69
+0.49%
4,559,567
1.26
May 08, 2026
86.65
88.15
86.65
87.26
87.26
+0.82%
4,813,330
1.34
May 07, 2026
86.30
86.90
85.17
86.55
86.55
-0.08%
5,148,365
1.44
May 06, 2026
86.78
87.89
86.34
86.62
86.62
-0.18%
4,530,997
1.27
May 05, 2026
87.82
88.27
85.88
86.78
86.78
-1.15%
4,770,130
1.34
May 04, 2026
87.81
88.50
87.31
87.79
87.79
-0.26%
6,147,348
1.76
May 01, 2026
87.83
88.39
87.40
88.02
88.02
+0.18%
4,084,405
1.18
Apr 30, 2026
87.49
88.41
86.95
87.86
87.86
+0.56%
8,946,316
2.66
Apr 29, 2026
87.57
88.18
86.63
87.37
87.37
-0.23%
10,053,920
3.10
Apr 28, 2026
84.72
88.00
84.72
87.57
87.57
+3.39%
6,573,022
2.07
Apr 27, 2026
83.25
85.21
82.70
84.70
84.70
+1.29%
5,894,700
1.88
Apr 24, 2026
82.84
84.34
82.71
83.62
83.62
+0.83%
4,058,992
1.31
Apr 23, 2026
80.64
83.11
80.51
82.93
82.93
+3.53%
3,128,743
1.01
Apr 22, 2026
82.20
82.44
79.37
80.10
80.10
-2.45%
4,343,883
1.42
Apr 21, 2026
84.49
84.69
81.28
82.11
82.11
-3.00%
4,078,744
1.34
Apr 20, 2026
85.05
85.61
84.22
84.65
84.65
-0.53%
2,984,345
0.98
Apr 17, 2026
85.18
85.72
84.25
85.10
85.10
-0.48%
6,482,043
2.16
Apr 16, 2026
84.51
85.56
84.28
85.51
85.51
+0.75%
2,720,795
0.92
Apr 15, 2026
85.07
85.51
84.35
84.87
84.87
-0.55%
2,818,860
0.95
Apr 14, 2026
83.99
85.50
83.59
85.34
85.34
+1.10%
2,187,810
0.74
Apr 13, 2026
85.37
85.48
83.55
84.41
84.41
-0.65%
3,989,105
1.36
Apr 10, 2026
84.96
85.57
84.33
84.96
84.96
+0.01%
3,345,416
1.14
Apr 09, 2026
84.00
86.30
83.90
84.95
84.95
+1.07%
2,507,266
0.86
Apr 08, 2026
83.62
84.45
83.33
84.05
84.05
+0.49%
4,283,647
1.48
Apr 07, 2026
82.90
83.88
82.76
83.64
83.64
+0.83%
2,301,713
0.79
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
Rows: