Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
87.57
+2.87 (3.39%)
At close: Apr 28, 2026, 4:00 PM EDT
88.35
+0.78 (0.89%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.72 | 88.00 | 84.72 | 87.57 | 87.57 | 3.39% | 6,537,745 |
| Apr 27, 2026 | 83.25 | 85.21 | 82.70 | 84.70 | 84.70 | 1.29% | 5,891,965 |
| Apr 24, 2026 | 82.84 | 84.34 | 82.71 | 83.62 | 83.62 | 0.83% | 3,980,099 |
| Apr 23, 2026 | 80.64 | 83.11 | 80.51 | 82.93 | 82.93 | 3.53% | 3,128,687 |
| Apr 22, 2026 | 82.20 | 82.44 | 79.37 | 80.10 | 80.10 | -2.45% | 4,343,318 |
| Apr 21, 2026 | 84.49 | 84.69 | 81.28 | 82.11 | 82.11 | -3.00% | 4,048,414 |
| Apr 20, 2026 | 85.05 | 85.61 | 84.22 | 84.65 | 84.65 | -0.53% | 2,930,367 |
| Apr 17, 2026 | 85.18 | 85.72 | 84.25 | 85.10 | 85.10 | -0.48% | 6,435,935 |
| Apr 16, 2026 | 84.51 | 85.56 | 84.28 | 85.51 | 85.51 | 0.75% | 2,672,542 |
| Apr 15, 2026 | 85.07 | 85.51 | 84.35 | 84.87 | 84.87 | -0.55% | 2,813,765 |
| Apr 14, 2026 | 83.99 | 85.50 | 83.59 | 85.34 | 85.34 | 1.10% | 2,031,763 |
| Apr 13, 2026 | 85.37 | 85.48 | 83.55 | 84.41 | 84.41 | -0.65% | 3,988,927 |
| Apr 10, 2026 | 84.96 | 85.57 | 84.33 | 84.96 | 84.96 | 0.01% | 3,345,338 |
| Apr 9, 2026 | 84.00 | 86.30 | 83.90 | 84.95 | 84.95 | 1.07% | 2,504,439 |
| Apr 8, 2026 | 83.62 | 84.45 | 83.33 | 84.05 | 84.05 | 0.49% | 4,197,423 |
| Apr 7, 2026 | 82.90 | 83.88 | 82.76 | 83.64 | 83.64 | 0.83% | 2,077,359 |
| Apr 6, 2026 | 83.11 | 84.16 | 82.83 | 82.95 | 82.95 | -0.38% | 2,766,805 |
| Apr 2, 2026 | 82.03 | 83.64 | 81.59 | 83.27 | 83.27 | 1.54% | 2,966,866 |
| Apr 1, 2026 | 82.63 | 82.65 | 81.56 | 82.01 | 82.01 | 0.28% | 3,048,830 |
| Mar 31, 2026 | 81.82 | 82.36 | 80.82 | 81.78 | 81.78 | 0.20% | 3,010,114 |
| Mar 30, 2026 | 82.60 | 82.90 | 81.35 | 81.62 | 81.10 | -0.35% | 3,365,738 |
| Mar 27, 2026 | 82.84 | 83.11 | 81.90 | 81.91 | 81.39 | -0.91% | 4,861,951 |
| Mar 26, 2026 | 82.47 | 83.07 | 82.00 | 82.66 | 82.13 | -0.05% | 2,365,906 |
| Mar 25, 2026 | 82.24 | 83.40 | 82.11 | 82.70 | 82.17 | 0.63% | 1,937,248 |
| Mar 24, 2026 | 81.59 | 83.16 | 81.26 | 82.18 | 81.66 | 0.40% | 2,689,826 |
| Mar 23, 2026 | 83.43 | 84.03 | 81.76 | 81.85 | 81.33 | -0.79% | 2,925,122 |
| Mar 20, 2026 | 85.55 | 85.69 | 81.96 | 82.50 | 81.97 | -3.57% | 6,182,638 |
| Mar 19, 2026 | 87.25 | 87.96 | 85.44 | 85.55 | 85.00 | -2.04% | 3,085,890 |
| Mar 18, 2026 | 87.94 | 88.37 | 86.99 | 87.33 | 86.77 | -0.76% | 3,429,462 |
| Mar 17, 2026 | 88.08 | 88.21 | 87.33 | 88.00 | 87.44 | 0.24% | 2,540,609 |
| Mar 16, 2026 | 87.64 | 88.23 | 87.33 | 87.79 | 87.23 | 1.42% | 3,058,948 |
| Mar 13, 2026 | 87.02 | 87.38 | 86.23 | 86.56 | 86.01 | 0.42% | 6,807,541 |
| Mar 12, 2026 | 86.01 | 86.88 | 84.86 | 86.20 | 85.65 | 0.45% | 4,145,281 |
| Mar 11, 2026 | 85.56 | 86.36 | 85.31 | 85.81 | 85.26 | -0.31% | 1,869,101 |
| Mar 10, 2026 | 85.94 | 87.17 | 85.51 | 86.08 | 85.53 | -0.15% | 2,249,080 |
| Mar 9, 2026 | 84.37 | 86.34 | 83.80 | 86.21 | 85.66 | 1.58% | 1,733,563 |
| Mar 6, 2026 | 84.32 | 85.19 | 83.96 | 84.87 | 84.33 | -0.11% | 2,280,562 |
| Mar 5, 2026 | 85.99 | 86.14 | 83.97 | 84.96 | 84.42 | -2.06% | 2,530,306 |
| Mar 4, 2026 | 86.57 | 87.13 | 85.98 | 86.75 | 86.20 | 0.29% | 2,453,400 |
| Mar 3, 2026 | 85.74 | 86.83 | 85.02 | 86.50 | 85.95 | -0.18% | 1,711,990 |
| Mar 2, 2026 | 86.57 | 86.94 | 85.96 | 86.66 | 86.11 | 0.58% | 2,175,555 |
| Feb 27, 2026 | 86.74 | 87.87 | 85.93 | 86.16 | 85.61 | -0.32% | 7,071,026 |
| Feb 26, 2026 | 86.68 | 86.98 | 86.18 | 86.44 | 85.89 | 0.03% | 2,079,393 |
| Feb 25, 2026 | 86.40 | 87.07 | 85.85 | 86.41 | 85.86 | -0.02% | 1,770,309 |
| Feb 24, 2026 | 86.47 | 86.87 | 85.65 | 86.43 | 85.88 | -0.22% | 2,458,095 |
| Feb 23, 2026 | 86.15 | 86.99 | 85.93 | 86.62 | 86.07 | 0.79% | 2,361,647 |
| Feb 20, 2026 | 85.70 | 86.33 | 85.10 | 85.94 | 85.39 | 0.54% | 2,533,232 |
| Feb 19, 2026 | 86.03 | 86.87 | 85.34 | 85.48 | 84.94 | -0.30% | 2,952,918 |
| Feb 18, 2026 | 86.68 | 87.20 | 85.71 | 85.74 | 85.19 | -1.32% | 2,812,824 |
| Feb 17, 2026 | 85.14 | 87.24 | 85.11 | 86.89 | 86.34 | 1.94% | 3,569,145 |
| Feb 13, 2026 | 84.82 | 86.19 | 84.06 | 85.24 | 84.70 | 0.05% | 4,383,442 |
| Feb 12, 2026 | 85.69 | 87.20 | 85.14 | 85.20 | 84.66 | -0.57% | 4,788,040 |
| Feb 11, 2026 | 84.15 | 85.75 | 84.05 | 85.69 | 85.14 | 2.13% | 3,986,559 |
| Feb 10, 2026 | 82.82 | 84.06 | 82.67 | 83.90 | 83.37 | 1.39% | 3,809,017 |
| Feb 9, 2026 | 83.41 | 84.10 | 82.38 | 82.75 | 82.22 | 0.24% | 4,303,993 |
| Feb 6, 2026 | 80.82 | 82.80 | 79.52 | 82.55 | 82.02 | 3.39% | 3,926,094 |
| Feb 5, 2026 | 77.92 | 80.22 | 77.49 | 79.84 | 79.33 | 2.71% | 3,235,801 |
| Feb 4, 2026 | 78.00 | 78.39 | 77.21 | 77.73 | 77.23 | 0.05% | 2,402,298 |
| Feb 3, 2026 | 77.44 | 77.94 | 75.81 | 77.69 | 77.20 | 0.36% | 2,387,651 |
| Feb 2, 2026 | 77.83 | 78.54 | 77.12 | 77.41 | 76.92 | -0.33% | 2,732,972 |
| Jan 30, 2026 | 76.71 | 77.71 | 76.27 | 77.67 | 77.18 | 1.04% | 2,220,137 |
| Jan 29, 2026 | 76.22 | 77.30 | 75.84 | 76.87 | 76.38 | 1.25% | 2,346,052 |
| Jan 28, 2026 | 75.85 | 76.74 | 75.67 | 75.92 | 75.44 | -0.04% | 3,057,717 |
| Jan 27, 2026 | 76.58 | 76.91 | 75.89 | 75.95 | 75.47 | -0.43% | 2,220,024 |
| Jan 26, 2026 | 76.89 | 77.32 | 76.10 | 76.28 | 75.79 | -0.92% | 2,402,761 |
| Jan 23, 2026 | 76.53 | 77.19 | 76.04 | 76.99 | 76.50 | 0.54% | 2,878,842 |
| Jan 22, 2026 | 78.07 | 78.07 | 76.47 | 76.58 | 76.09 | -1.54% | 3,003,881 |
| Jan 21, 2026 | 78.77 | 78.77 | 76.24 | 77.78 | 77.28 | -0.51% | 3,578,576 |
| Jan 20, 2026 | 78.14 | 78.64 | 77.33 | 78.18 | 77.68 | -0.34% | 3,320,740 |
| Jan 16, 2026 | 76.74 | 78.52 | 76.68 | 78.45 | 77.95 | 1.99% | 2,559,232 |
| Jan 15, 2026 | 77.25 | 78.03 | 76.62 | 76.92 | 76.43 | - | 2,540,490 |
| Jan 14, 2026 | 76.93 | 77.28 | 75.65 | 76.92 | 76.43 | -0.01% | 2,470,529 |
| Jan 13, 2026 | 75.46 | 76.98 | 75.35 | 76.93 | 76.44 | 1.65% | 2,420,894 |
| Jan 12, 2026 | 75.03 | 76.48 | 75.01 | 75.68 | 75.20 | 1.04% | 2,037,137 |
| Jan 9, 2026 | 75.25 | 76.54 | 74.84 | 74.90 | 74.42 | -0.24% | 2,684,880 |
| Jan 8, 2026 | 75.76 | 75.85 | 73.82 | 75.08 | 74.60 | -0.81% | 3,077,129 |
| Jan 7, 2026 | 76.21 | 76.83 | 75.64 | 75.69 | 75.21 | -0.59% | 3,107,882 |
| Jan 6, 2026 | 76.15 | 76.57 | 75.58 | 76.14 | 75.65 | -0.39% | 2,835,004 |
| Jan 5, 2026 | 77.35 | 77.35 | 74.95 | 76.44 | 75.95 | -1.15% | 3,799,258 |
| Jan 2, 2026 | 77.37 | 77.70 | 76.69 | 77.33 | 76.84 | -0.06% | 2,673,868 |
| Dec 31, 2025 | 78.18 | 78.19 | 77.28 | 77.38 | 76.89 | -1.86% | 2,411,549 |
| Dec 30, 2025 | 79.78 | 80.00 | 78.81 | 78.85 | 77.87 | -1.00% | 1,791,344 |
| Dec 29, 2025 | 79.98 | 80.02 | 79.36 | 79.65 | 78.66 | 0.04% | 1,469,271 |
| Dec 26, 2025 | 79.55 | 79.80 | 79.35 | 79.62 | 78.63 | - | 1,101,881 |
| Dec 24, 2025 | 79.29 | 79.66 | 78.99 | 79.62 | 78.63 | 0.64% | 588,546 |
| Dec 23, 2025 | 79.02 | 79.34 | 78.66 | 79.11 | 78.13 | -0.09% | 1,208,744 |
| Dec 22, 2025 | 79.19 | 79.30 | 78.70 | 79.18 | 78.20 | 0.10% | 2,121,940 |
| Dec 19, 2025 | 79.64 | 79.98 | 79.01 | 79.10 | 78.12 | -1.01% | 11,246,451 |
| Dec 18, 2025 | 79.09 | 80.13 | 78.40 | 79.91 | 78.92 | 1.28% | 3,610,560 |
| Dec 17, 2025 | 78.27 | 78.95 | 77.20 | 78.90 | 77.92 | 0.83% | 3,638,413 |
| Dec 16, 2025 | 78.71 | 80.66 | 78.21 | 78.25 | 77.28 | -0.58% | 2,550,236 |
| Dec 15, 2025 | 78.22 | 79.50 | 78.22 | 78.71 | 77.73 | 1.09% | 3,565,064 |
| Dec 12, 2025 | 77.36 | 78.24 | 77.00 | 77.86 | 76.89 | 0.76% | 3,550,130 |
| Dec 11, 2025 | 77.73 | 77.84 | 76.14 | 77.27 | 76.31 | -0.59% | 4,134,667 |
| Dec 10, 2025 | 80.19 | 80.52 | 77.48 | 77.73 | 76.76 | -2.85% | 3,369,704 |
| Dec 9, 2025 | 81.30 | 81.89 | 79.81 | 80.01 | 79.02 | -1.22% | 2,572,335 |
| Dec 8, 2025 | 80.93 | 81.85 | 80.60 | 81.00 | 79.99 | 0.48% | 3,987,879 |
| Dec 5, 2025 | 80.39 | 80.87 | 79.49 | 80.61 | 79.61 | 0.20% | 2,298,660 |
| Dec 4, 2025 | 79.72 | 81.26 | 79.72 | 80.45 | 79.45 | 0.56% | 3,339,047 |
| Dec 3, 2025 | 80.00 | 80.21 | 79.24 | 80.00 | 79.01 | -0.10% | 2,783,313 |