Ventas Inc. (VTR)
70.33
1.15 (1.66%)
At close: Mar 03, 2025, 3:59 PM
70.36
0.05%
After-hours: Mar 03, 2025, 04:10 PM EST
VTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 69.35 | 71.00 | 69.27 | 70.36 | 1.18 | 1.71% | 2,796,456 |
| Feb 28, 2025 | 68.88 | 69.25 | 68.20 | 69.18 | 0.52 | 0.76% | 5,104,060 |
| Feb 27, 2025 | 68.03 | 68.99 | 67.94 | 68.66 | 0.38 | 0.56% | 3,001,598 |
| Feb 26, 2025 | 68.15 | 68.98 | 68.02 | 68.28 | 0.13 | 0.19% | 4,011,124 |
| Feb 25, 2025 | 68.00 | 68.52 | 67.54 | 68.15 | 0.39 | 0.58% | 4,042,900 |
| Feb 24, 2025 | 66.58 | 68.02 | 66.15 | 67.76 | 1.68 | 2.54% | 3,077,313 |
| Feb 21, 2025 | 66.74 | 66.97 | 65.70 | 66.08 | -0.77 | -1.15% | 2,113,929 |
| Feb 20, 2025 | 66.96 | 67.38 | 66.75 | 66.85 | -0.11 | -0.16% | 2,852,705 |
| Feb 19, 2025 | 66.80 | 67.37 | 66.33 | 66.96 | 0.19 | 0.28% | 2,705,900 |
| Feb 18, 2025 | 66.57 | 67.52 | 66.25 | 66.77 | 0.24 | 0.36% | 3,394,630 |
| Feb 14, 2025 | 64.78 | 66.65 | 64.48 | 66.53 | 1.59 | 2.45% | 4,227,465 |
| Feb 13, 2025 | 60.08 | 64.96 | 60.08 | 64.94 | 5.00 | 8.34% | 4,469,900 |
| Feb 12, 2025 | 58.79 | 60.09 | 58.75 | 59.94 | 0.37 | 0.62% | 3,215,700 |
| Feb 11, 2025 | 59.51 | 59.61 | 58.72 | 59.57 | -0.19 | -0.32% | 2,294,500 |
| Feb 10, 2025 | 60.42 | 60.42 | 59.21 | 59.76 | -0.83 | -1.37% | 2,265,904 |
| Feb 7, 2025 | 60.68 | 60.86 | 60.15 | 60.59 | 0.06 | 0.10% | 1,383,352 |
| Feb 6, 2025 | 61.27 | 61.27 | 60.30 | 60.53 | -0.33 | -0.54% | 1,425,100 |
| Feb 5, 2025 | 60.84 | 61.25 | 60.25 | 60.86 | 0.67 | 1.11% | 1,809,300 |
| Feb 4, 2025 | 60.38 | 60.87 | 60.13 | 60.19 | -1.17 | -1.91% | 2,058,847 |
| Feb 3, 2025 | 60.20 | 61.46 | 59.94 | 61.36 | 0.94 | 1.56% | 2,502,508 |
| Jan 31, 2025 | 60.00 | 60.51 | 59.86 | 60.42 | 0.26 | 0.43% | 3,978,500 |
| Jan 30, 2025 | 60.50 | 60.69 | 59.68 | 60.16 | 0.56 | 0.94% | 2,015,824 |
| Jan 29, 2025 | 60.79 | 60.99 | 59.44 | 59.60 | -1.23 | -2.02% | 1,599,600 |
| Jan 28, 2025 | 61.69 | 61.91 | 60.52 | 60.83 | -1.01 | -1.63% | 1,729,049 |
| Jan 27, 2025 | 61.18 | 62.26 | 60.95 | 61.84 | 1.02 | 1.68% | 3,199,549 |
| Jan 24, 2025 | 59.12 | 60.97 | 59.00 | 60.82 | 1.38 | 2.32% | 1,913,340 |
| Jan 23, 2025 | 58.54 | 59.60 | 58.22 | 59.44 | 1.08 | 1.85% | 2,440,700 |
| Jan 22, 2025 | 60.27 | 60.52 | 58.28 | 58.36 | -1.93 | -3.20% | 2,714,000 |
| Jan 21, 2025 | 58.90 | 60.45 | 58.90 | 60.29 | 1.39 | 2.36% | 2,489,100 |
| Jan 17, 2025 | 58.68 | 58.99 | 58.35 | 58.90 | 0.54 | 0.93% | 2,972,960 |
| Jan 16, 2025 | 58.39 | 58.65 | 58.00 | 58.36 | 0.31 | 0.53% | 2,044,700 |
| Jan 15, 2025 | 59.41 | 59.49 | 57.93 | 58.05 | -0.05 | -0.09% | 2,506,011 |
| Jan 14, 2025 | 58.00 | 58.37 | 57.70 | 58.10 | 0.10 | 0.17% | 1,981,200 |
| Jan 13, 2025 | 57.40 | 58.05 | 56.97 | 58.00 | 0.61 | 1.06% | 2,335,139 |
| Jan 10, 2025 | 57.61 | 58.22 | 56.99 | 57.39 | -0.88 | -1.51% | 2,119,905 |
| Jan 8, 2025 | 57.18 | 58.39 | 56.91 | 58.27 | 1.20 | 2.10% | 2,871,602 |
| Jan 7, 2025 | 57.18 | 57.59 | 56.68 | 57.07 | 0.17 | 0.30% | 3,067,047 |
| Jan 6, 2025 | 58.14 | 58.25 | 56.83 | 56.90 | -1.41 | -2.42% | 2,318,508 |
| Jan 3, 2025 | 57.95 | 58.56 | 57.74 | 58.31 | 0.35 | 0.60% | 2,916,500 |
| Jan 2, 2025 | 58.71 | 59.02 | 57.78 | 57.96 | -0.93 | -1.58% | 2,958,142 |
| Dec 31, 2024 | 58.67 | 58.95 | 58.26 | 58.89 | 0.38 | 0.65% | 2,308,100 |
| Dec 30, 2024 | 58.64 | 58.88 | 57.97 | 58.51 | -0.38 | -0.65% | 2,008,000 |
| Dec 27, 2024 | 59.04 | 59.65 | 58.58 | 58.89 | -0.49 | -0.83% | 3,226,412 |
| Dec 26, 2024 | 59.18 | 59.62 | 59.02 | 59.38 | 0.11 | 0.19% | 1,953,700 |
| Dec 24, 2024 | 58.71 | 59.30 | 58.67 | 59.27 | 0.34 | 0.58% | 762,500 |
| Dec 23, 2024 | 58.68 | 59.11 | 58.28 | 58.93 | 0.17 | 0.29% | 2,936,600 |
| Dec 20, 2024 | 58.59 | 59.33 | 57.95 | 58.76 | 1.03 | 1.78% | 11,491,500 |
| Dec 19, 2024 | 58.82 | 59.66 | 57.62 | 57.73 | -0.97 | -1.65% | 4,330,500 |
| Dec 18, 2024 | 60.00 | 60.73 | 58.65 | 58.70 | -1.52 | -2.52% | 2,688,971 |
| Dec 17, 2024 | 59.24 | 60.70 | 59.04 | 60.22 | 0.74 | 1.24% | 4,807,200 |