Ventas Inc. (VTR)
NYSE: VTR
· Real-Time Price · USD
68.27
0.19 (0.28%)
At close: Sep 09, 2025, 3:59 PM
67.99
-0.41%
After-hours: Sep 09, 2025, 07:55 PM EDT
VTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 68.05 | 68.69 | 67.74 | 68.26 | 68.26 | 0.26% | 2,253,484 |
| Sep 8, 2025 | 67.45 | 68.39 | 67.43 | 68.08 | 68.08 | 0.25% | 2,211,608 |
| Sep 5, 2025 | 68.00 | 68.27 | 66.38 | 67.91 | 67.91 | 0.28% | 2,688,792 |
| Sep 4, 2025 | 67.64 | 68.31 | 67.37 | 67.72 | 67.72 | 0.40% | 1,937,702 |
| Sep 3, 2025 | 67.69 | 68.01 | 67.29 | 67.45 | 67.45 | -0.69% | 2,045,803 |
| Sep 2, 2025 | 67.84 | 68.16 | 67.38 | 67.92 | 67.92 | -0.24% | 2,650,381 |
| Aug 29, 2025 | 67.58 | 68.14 | 67.46 | 68.08 | 68.08 | 0.80% | 2,121,831 |
| Aug 28, 2025 | 67.80 | 67.80 | 67.14 | 67.54 | 67.54 | -0.49% | 2,229,590 |
| Aug 27, 2025 | 67.94 | 68.18 | 67.67 | 67.87 | 67.87 | 0.40% | 2,876,828 |
| Aug 26, 2025 | 67.70 | 68.00 | 67.02 | 67.60 | 67.60 | -0.18% | 3,873,300 |
| Aug 25, 2025 | 67.80 | 68.10 | 67.32 | 67.72 | 67.72 | -0.10% | 2,192,445 |
| Aug 22, 2025 | 69.15 | 69.73 | 67.63 | 67.79 | 67.79 | -1.92% | 2,665,100 |
| Aug 21, 2025 | 69.01 | 69.52 | 68.85 | 69.12 | 69.12 | -0.09% | 1,601,166 |
| Aug 20, 2025 | 68.17 | 69.47 | 68.13 | 69.18 | 69.18 | 1.80% | 3,123,742 |
| Aug 19, 2025 | 67.32 | 68.00 | 67.17 | 67.96 | 67.96 | 1.12% | 2,459,700 |
| Aug 18, 2025 | 67.80 | 68.22 | 67.21 | 67.21 | 67.21 | -0.83% | 1,893,600 |
| Aug 15, 2025 | 67.51 | 67.90 | 67.41 | 67.77 | 67.77 | 0.36% | 3,265,003 |
| Aug 14, 2025 | 67.90 | 67.99 | 67.19 | 67.53 | 67.53 | -0.71% | 2,070,124 |
| Aug 13, 2025 | 68.50 | 68.57 | 67.18 | 68.01 | 68.01 | -0.73% | 2,925,237 |
| Aug 12, 2025 | 68.40 | 68.87 | 66.69 | 68.51 | 68.51 | 0.00% | 2,775,874 |