Ventas Inc. (VTR)
NYSE: VTR
· Real-Time Price · USD
69.77
0.18 (0.26%)
At close: Oct 03, 2025, 3:59 PM
69.57
-0.29%
After-hours: Oct 03, 2025, 06:40 PM EDT
VTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 69.59 | 70.49 | 69.57 | 69.76 | 69.76 | 0.24% | 2,149,892 |
| Oct 2, 2025 | 70.05 | 70.13 | 69.31 | 69.59 | 69.59 | -1.04% | 5,325,133 |
| Oct 1, 2025 | 70.00 | 70.52 | 69.78 | 70.32 | 70.32 | 0.47% | 2,608,964 |
| Sep 30, 2025 | 69.13 | 70.00 | 68.80 | 69.99 | 69.99 | 1.14% | 2,474,054 |
| Sep 29, 2025 | 68.93 | 69.68 | 68.62 | 69.20 | 68.72 | 0.29% | 3,011,417 |
| Sep 26, 2025 | 68.37 | 69.21 | 68.21 | 69.00 | 68.52 | 1.20% | 3,422,400 |
| Sep 25, 2025 | 68.73 | 68.92 | 68.11 | 68.18 | 67.71 | -0.44% | 2,937,300 |
| Sep 24, 2025 | 68.51 | 68.69 | 67.96 | 68.48 | 68.00 | -0.09% | 3,227,500 |
| Sep 23, 2025 | 67.51 | 69.01 | 67.15 | 68.54 | 68.06 | 2.10% | 4,277,326 |
| Sep 22, 2025 | 67.06 | 67.60 | 66.63 | 67.13 | 66.66 | 0.00% | 3,017,581 |
| Sep 19, 2025 | 67.66 | 67.71 | 66.54 | 67.13 | 66.66 | -1.24% | 7,286,801 |
| Sep 18, 2025 | 67.03 | 68.65 | 67.03 | 67.97 | 67.50 | 0.94% | 2,784,500 |
| Sep 17, 2025 | 68.10 | 68.71 | 67.27 | 67.34 | 66.87 | -1.07% | 2,890,646 |
| Sep 16, 2025 | 69.80 | 69.95 | 68.02 | 68.07 | 67.60 | -2.55% | 2,806,360 |
| Sep 15, 2025 | 69.77 | 70.01 | 69.56 | 69.85 | 69.37 | 0.17% | 3,016,019 |
| Sep 12, 2025 | 69.44 | 69.84 | 68.83 | 69.73 | 69.25 | 0.40% | 1,758,536 |
| Sep 11, 2025 | 69.26 | 69.74 | 69.18 | 69.45 | 68.97 | 0.29% | 1,593,900 |
| Sep 10, 2025 | 68.32 | 69.73 | 68.10 | 69.25 | 68.77 | 1.45% | 2,930,678 |
| Sep 9, 2025 | 68.05 | 68.69 | 67.74 | 68.26 | 67.79 | 0.26% | 2,434,600 |
| Sep 8, 2025 | 67.45 | 68.39 | 67.43 | 68.08 | 67.61 | 0.25% | 2,211,608 |
Page 1 of 136