Ventas Inc (VTR)
NYSE:VTR
Want to see VTR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
79.05
82.95
78.78
82.02
82.02
+3.69%
3,685,693
0.92
Jun 04, 2026
79.87
80.39
78.08
79.10
79.10
+0.08%
3,013,243
0.76
Jun 03, 2026
80.49
81.40
78.63
79.04
79.04
-1.36%
4,629,851
1.17
Jun 02, 2026
81.61
82.28
79.65
80.13
80.13
-1.93%
3,869,505
0.99
Jun 01, 2026
83.72
84.30
81.56
81.71
81.71
-3.21%
2,874,958
0.74
May 29, 2026
85.61
85.63
83.48
84.42
84.42
-1.60%
5,607,826
1.46
May 28, 2026
88.09
88.43
85.60
85.79
85.79
-2.57%
2,982,029
0.76
May 27, 2026
88.19
88.94
87.97
88.05
88.05
-0.36%
3,147,811
0.81
May 26, 2026
89.04
89.68
87.46
88.37
88.37
+0.22%
3,061,366
0.79
May 22, 2026
88.65
89.27
87.90
88.18
88.18
+0.20%
2,826,821
0.73
May 21, 2026
89.46
89.46
87.50
88.00
88.00
-0.68%
5,385,213
1.41
May 20, 2026
88.80
89.84
88.14
88.60
88.60
+0.28%
3,907,515
1.03
May 19, 2026
88.13
88.85
87.92
88.35
88.35
+0.24%
4,980,928
1.32
May 18, 2026
87.64
88.62
87.09
88.14
88.14
+0.79%
4,364,322
1.16
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
Rows: