Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
84.50
-0.46 (-0.55%)
Mar 6, 2026, 1:06 PM EST - Market open
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.32 | 84.85 | 83.96 | 84.39 | - | -0.67% | 416,531 |
| Mar 5, 2026 | 85.99 | 86.14 | 83.97 | 84.96 | 84.96 | -2.06% | 2,505,602 |
| Mar 4, 2026 | 86.57 | 87.13 | 85.98 | 86.75 | 86.75 | 0.29% | 2,320,144 |
| Mar 3, 2026 | 85.74 | 86.83 | 85.02 | 86.50 | 86.50 | -0.18% | 1,711,368 |
| Mar 2, 2026 | 86.57 | 86.94 | 85.96 | 86.66 | 86.66 | 0.58% | 2,173,555 |
| Feb 27, 2026 | 86.74 | 87.87 | 85.93 | 86.16 | 86.16 | -0.32% | 7,011,764 |
| Feb 26, 2026 | 86.68 | 86.98 | 86.18 | 86.44 | 86.44 | 0.03% | 2,073,934 |
| Feb 25, 2026 | 86.40 | 87.07 | 85.85 | 86.41 | 86.41 | -0.02% | 1,766,604 |
| Feb 24, 2026 | 86.47 | 86.87 | 85.65 | 86.43 | 86.43 | -0.22% | 2,411,083 |
| Feb 23, 2026 | 86.15 | 86.99 | 85.93 | 86.62 | 86.62 | 0.79% | 2,361,458 |
| Feb 20, 2026 | 85.70 | 86.33 | 85.10 | 85.94 | 85.94 | 0.54% | 2,482,623 |
| Feb 19, 2026 | 86.03 | 86.87 | 85.34 | 85.48 | 85.48 | -0.30% | 2,903,750 |
| Feb 18, 2026 | 86.68 | 87.20 | 85.71 | 85.74 | 85.74 | -1.32% | 2,810,193 |
| Feb 17, 2026 | 85.14 | 87.24 | 85.11 | 86.89 | 86.89 | 1.94% | 3,560,252 |
| Feb 13, 2026 | 84.82 | 86.19 | 84.06 | 85.24 | 85.24 | 0.05% | 4,333,146 |
| Feb 12, 2026 | 85.69 | 87.20 | 85.14 | 85.20 | 85.20 | -0.57% | 4,778,168 |
| Feb 11, 2026 | 84.15 | 85.75 | 84.05 | 85.69 | 85.69 | 2.13% | 3,986,366 |
| Feb 10, 2026 | 82.82 | 84.06 | 82.67 | 83.90 | 83.90 | 1.39% | 3,775,645 |
| Feb 9, 2026 | 83.41 | 84.10 | 82.38 | 82.75 | 82.75 | 0.24% | 4,286,642 |
| Feb 6, 2026 | 80.82 | 82.80 | 79.52 | 82.55 | 82.55 | 3.39% | 3,915,038 |
| Feb 5, 2026 | 77.92 | 80.22 | 77.49 | 79.84 | 79.84 | 2.71% | 3,234,926 |
| Feb 4, 2026 | 78.00 | 78.39 | 77.21 | 77.73 | 77.73 | 0.05% | 2,395,328 |
| Feb 3, 2026 | 77.44 | 77.94 | 75.81 | 77.69 | 77.69 | 0.36% | 2,168,533 |
| Feb 2, 2026 | 77.83 | 78.54 | 77.12 | 77.41 | 77.41 | -0.33% | 2,732,900 |
| Jan 30, 2026 | 76.71 | 77.71 | 76.27 | 77.67 | 77.67 | 1.04% | 2,187,623 |
| Jan 29, 2026 | 76.22 | 77.30 | 75.84 | 76.87 | 76.87 | 1.25% | 2,345,941 |
| Jan 28, 2026 | 75.85 | 76.74 | 75.67 | 75.92 | 75.92 | -0.04% | 3,040,114 |
| Jan 27, 2026 | 76.58 | 76.91 | 75.89 | 75.95 | 75.95 | -0.43% | 2,219,644 |
| Jan 26, 2026 | 76.89 | 77.32 | 76.10 | 76.28 | 76.28 | -0.92% | 2,398,947 |
| Jan 23, 2026 | 76.53 | 77.19 | 76.04 | 76.99 | 76.99 | 0.54% | 2,878,534 |
| Jan 22, 2026 | 78.07 | 78.07 | 76.47 | 76.58 | 76.58 | -1.54% | 3,003,347 |
| Jan 21, 2026 | 78.77 | 78.77 | 76.24 | 77.78 | 77.78 | -0.51% | 3,566,815 |
| Jan 20, 2026 | 78.14 | 78.64 | 77.33 | 78.18 | 78.18 | -0.34% | 3,320,715 |
| Jan 16, 2026 | 76.74 | 78.52 | 76.68 | 78.45 | 78.45 | 1.99% | 2,539,244 |
| Jan 15, 2026 | 77.25 | 78.03 | 76.62 | 76.92 | 76.92 | - | 2,540,247 |
| Jan 14, 2026 | 76.93 | 77.28 | 75.65 | 76.92 | 76.92 | -0.01% | 2,470,475 |
| Jan 13, 2026 | 75.46 | 76.98 | 75.35 | 76.93 | 76.93 | 1.65% | 2,420,725 |
| Jan 12, 2026 | 75.03 | 76.48 | 75.01 | 75.68 | 75.68 | 1.04% | 2,030,808 |
| Jan 9, 2026 | 75.25 | 76.54 | 74.84 | 74.90 | 74.90 | -0.24% | 2,684,828 |
| Jan 8, 2026 | 75.76 | 75.85 | 73.82 | 75.08 | 75.08 | -0.81% | 3,065,067 |
| Jan 7, 2026 | 76.21 | 76.83 | 75.64 | 75.69 | 75.69 | -0.59% | 3,089,569 |
| Jan 6, 2026 | 76.15 | 76.57 | 75.58 | 76.14 | 76.14 | -0.39% | 2,812,153 |
| Jan 5, 2026 | 77.35 | 77.35 | 74.95 | 76.44 | 76.44 | -1.15% | 3,781,964 |
| Jan 2, 2026 | 77.37 | 77.70 | 76.69 | 77.33 | 77.33 | -0.06% | 2,660,303 |
| Dec 31, 2025 | 78.18 | 78.19 | 77.28 | 77.38 | 77.38 | -1.86% | 2,377,717 |
| Dec 30, 2025 | 79.78 | 80.00 | 78.81 | 78.85 | 78.37 | -1.00% | 1,789,759 |
| Dec 29, 2025 | 79.98 | 80.02 | 79.36 | 79.65 | 79.17 | 0.04% | 1,469,271 |
| Dec 26, 2025 | 79.55 | 79.80 | 79.35 | 79.62 | 79.14 | - | 1,101,881 |
| Dec 24, 2025 | 79.29 | 79.66 | 78.99 | 79.62 | 79.14 | 0.64% | 588,546 |
| Dec 23, 2025 | 79.02 | 79.34 | 78.66 | 79.11 | 78.63 | -0.09% | 1,208,744 |
| Dec 22, 2025 | 79.19 | 79.30 | 78.70 | 79.18 | 78.70 | 0.10% | 2,121,940 |
| Dec 19, 2025 | 79.64 | 79.98 | 79.01 | 79.10 | 78.62 | -1.01% | 11,246,451 |
| Dec 18, 2025 | 79.09 | 80.13 | 78.40 | 79.91 | 79.42 | 1.28% | 3,610,560 |
| Dec 17, 2025 | 78.27 | 78.95 | 77.20 | 78.90 | 78.42 | 0.83% | 3,638,413 |
| Dec 16, 2025 | 78.71 | 80.66 | 78.21 | 78.25 | 77.77 | -0.58% | 2,550,236 |
| Dec 15, 2025 | 78.22 | 79.50 | 78.22 | 78.71 | 78.23 | 1.09% | 3,565,064 |
| Dec 12, 2025 | 77.36 | 78.24 | 77.00 | 77.86 | 77.39 | 0.76% | 3,550,130 |
| Dec 11, 2025 | 77.73 | 77.84 | 76.14 | 77.27 | 76.80 | -0.59% | 4,134,667 |
| Dec 10, 2025 | 80.19 | 80.52 | 77.48 | 77.73 | 77.26 | -2.85% | 3,369,704 |
| Dec 9, 2025 | 81.30 | 81.89 | 79.81 | 80.01 | 79.52 | -1.22% | 2,572,335 |
| Dec 8, 2025 | 80.93 | 81.85 | 80.60 | 81.00 | 80.51 | 0.48% | 3,987,879 |
| Dec 5, 2025 | 80.39 | 80.87 | 79.49 | 80.61 | 80.12 | 0.20% | 2,298,660 |
| Dec 4, 2025 | 79.72 | 81.26 | 79.72 | 80.45 | 79.96 | 0.56% | 3,339,047 |
| Dec 3, 2025 | 80.00 | 80.21 | 79.24 | 80.00 | 79.51 | -0.10% | 2,783,313 |
| Dec 2, 2025 | 80.64 | 80.88 | 79.97 | 80.08 | 79.59 | -0.39% | 3,107,814 |
| Dec 1, 2025 | 80.23 | 80.81 | 80.11 | 80.39 | 79.90 | -0.30% | 3,668,982 |
| Nov 28, 2025 | 80.42 | 80.99 | 80.01 | 80.63 | 80.14 | 0.69% | 1,648,312 |
| Nov 26, 2025 | 79.05 | 80.28 | 79.05 | 80.08 | 79.59 | 0.81% | 1,985,428 |
| Nov 25, 2025 | 78.93 | 79.92 | 78.39 | 79.44 | 78.96 | 0.81% | 3,756,779 |
| Nov 24, 2025 | 79.46 | 79.48 | 78.75 | 78.80 | 78.32 | -0.56% | 4,948,333 |
| Nov 21, 2025 | 79.93 | 80.01 | 79.05 | 79.24 | 78.76 | -0.68% | 3,783,260 |
| Nov 20, 2025 | 80.29 | 80.50 | 79.74 | 79.78 | 79.29 | -0.27% | 3,006,096 |
| Nov 19, 2025 | 79.38 | 80.30 | 79.25 | 80.00 | 79.51 | 0.18% | 2,790,034 |
| Nov 18, 2025 | 79.39 | 80.29 | 79.03 | 79.86 | 79.37 | 1.09% | 3,175,524 |
| Nov 17, 2025 | 78.63 | 79.21 | 78.19 | 79.00 | 78.52 | 1.28% | 2,416,587 |
| Nov 14, 2025 | 77.69 | 78.09 | 77.44 | 78.00 | 77.53 | 0.98% | 2,998,462 |
| Nov 13, 2025 | 77.00 | 77.53 | 76.64 | 77.24 | 76.77 | 0.44% | 2,703,439 |
| Nov 12, 2025 | 75.89 | 77.09 | 75.82 | 76.90 | 76.43 | 0.96% | 2,698,456 |
| Nov 11, 2025 | 75.96 | 76.34 | 75.60 | 76.17 | 75.71 | 0.26% | 2,377,201 |
| Nov 10, 2025 | 75.82 | 76.62 | 75.64 | 75.97 | 75.51 | -0.13% | 2,614,210 |
| Nov 7, 2025 | 75.57 | 76.22 | 74.63 | 76.07 | 75.61 | 1.49% | 3,378,392 |
| Nov 6, 2025 | 74.90 | 75.44 | 74.76 | 74.95 | 74.49 | -0.04% | 3,528,188 |
| Nov 5, 2025 | 74.93 | 75.62 | 74.40 | 74.98 | 74.52 | 0.08% | 3,838,208 |
| Nov 4, 2025 | 74.63 | 75.16 | 73.42 | 74.92 | 74.46 | 1.07% | 3,267,736 |
| Nov 3, 2025 | 73.06 | 74.23 | 72.66 | 74.13 | 73.68 | 0.46% | 4,242,552 |
| Oct 31, 2025 | 74.06 | 74.48 | 73.45 | 73.79 | 73.34 | -0.77% | 4,783,588 |
| Oct 30, 2025 | 70.47 | 74.71 | 68.15 | 74.36 | 73.91 | 6.56% | 5,636,560 |
| Oct 29, 2025 | 69.72 | 70.20 | 69.17 | 69.78 | 69.36 | -0.39% | 4,526,513 |
| Oct 28, 2025 | 71.22 | 71.91 | 69.51 | 70.05 | 69.62 | -2.10% | 2,445,256 |
| Oct 27, 2025 | 70.38 | 71.59 | 70.26 | 71.55 | 71.11 | 1.65% | 1,985,809 |
| Oct 24, 2025 | 70.32 | 71.32 | 70.13 | 70.39 | 69.96 | 0.61% | 2,703,234 |
| Oct 23, 2025 | 70.48 | 70.52 | 69.78 | 69.96 | 69.53 | -0.71% | 1,517,184 |
| Oct 22, 2025 | 70.32 | 70.96 | 69.82 | 70.46 | 70.03 | 0.31% | 1,705,277 |
| Oct 21, 2025 | 71.81 | 72.02 | 70.13 | 70.24 | 69.81 | -1.76% | 2,480,803 |
| Oct 20, 2025 | 70.90 | 71.50 | 70.55 | 71.50 | 71.06 | 1.25% | 1,867,708 |
| Oct 17, 2025 | 69.55 | 70.84 | 69.49 | 70.62 | 70.19 | 1.54% | 2,036,072 |
| Oct 16, 2025 | 69.06 | 69.74 | 68.89 | 69.55 | 69.13 | 0.96% | 1,825,255 |
| Oct 15, 2025 | 67.80 | 69.03 | 67.80 | 68.89 | 68.47 | 1.37% | 2,024,189 |
| Oct 14, 2025 | 67.62 | 68.16 | 67.36 | 67.96 | 67.55 | 0.76% | 1,828,759 |
| Oct 13, 2025 | 67.25 | 67.70 | 66.93 | 67.45 | 67.04 | -0.41% | 1,995,603 |