Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
89.05
+1.62 (1.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 88.35 | 89.60 | 87.64 | 89.05 | 89.05 | 1.85% | 4,911,649 |
| Jun 25, 2026 | 86.14 | 87.74 | 86.14 | 87.43 | 87.43 | 0.99% | 3,319,510 |
| Jun 24, 2026 | 86.15 | 87.80 | 85.40 | 86.57 | 86.57 | 1.41% | 5,111,452 |
| Jun 23, 2026 | 83.66 | 85.69 | 83.56 | 85.37 | 85.37 | 2.81% | 3,746,687 |
| Jun 22, 2026 | 81.81 | 83.17 | 80.82 | 83.04 | 83.04 | 1.76% | 4,951,718 |
| Jun 18, 2026 | 82.71 | 82.71 | 81.02 | 81.60 | 81.60 | -0.67% | 8,117,131 |
| Jun 17, 2026 | 83.65 | 83.90 | 82.00 | 82.15 | 82.15 | -2.07% | 3,909,135 |
| Jun 16, 2026 | 83.57 | 84.40 | 83.00 | 83.89 | 83.89 | 0.52% | 3,072,834 |
| Jun 15, 2026 | 83.73 | 84.84 | 83.07 | 83.46 | 83.46 | -1.35% | 4,144,836 |
| Jun 12, 2026 | 84.56 | 85.02 | 83.94 | 84.60 | 84.60 | 0.85% | 2,959,271 |
| Jun 11, 2026 | 85.11 | 85.21 | 83.56 | 83.89 | 83.89 | -0.55% | 3,435,877 |
| Jun 10, 2026 | 83.42 | 85.08 | 82.83 | 84.35 | 84.35 | 2.28% | 4,531,292 |
| Jun 9, 2026 | 80.32 | 82.62 | 79.70 | 82.47 | 82.47 | 3.58% | 3,715,221 |
| Jun 8, 2026 | 81.78 | 82.10 | 78.85 | 79.62 | 79.62 | -2.93% | 3,139,691 |
| Jun 5, 2026 | 79.05 | 82.95 | 78.78 | 82.02 | 82.02 | 3.69% | 3,605,786 |
| Jun 4, 2026 | 79.87 | 80.39 | 78.08 | 79.10 | 79.10 | 0.08% | 2,943,457 |
| Jun 3, 2026 | 80.49 | 81.40 | 78.63 | 79.04 | 79.04 | -1.36% | 4,432,796 |
| Jun 2, 2026 | 81.61 | 82.28 | 79.65 | 80.13 | 80.13 | -1.93% | 3,834,113 |
| Jun 1, 2026 | 83.72 | 84.30 | 81.56 | 81.71 | 81.71 | -3.21% | 2,849,175 |
| May 29, 2026 | 85.61 | 85.63 | 83.48 | 84.42 | 84.42 | -1.60% | 5,432,452 |
| May 28, 2026 | 88.09 | 88.43 | 85.60 | 85.79 | 85.79 | -2.57% | 2,967,773 |
| May 27, 2026 | 88.19 | 88.94 | 87.97 | 88.05 | 88.05 | -0.36% | 3,136,879 |
| May 26, 2026 | 89.04 | 89.68 | 87.46 | 88.37 | 88.37 | 0.22% | 3,061,189 |
| May 22, 2026 | 88.65 | 89.27 | 87.90 | 88.18 | 88.18 | 0.20% | 2,808,082 |
| May 21, 2026 | 89.46 | 89.46 | 87.50 | 88.00 | 88.00 | -0.68% | 5,354,206 |
| May 20, 2026 | 88.80 | 89.84 | 88.14 | 88.60 | 88.60 | 0.28% | 3,853,316 |
| May 19, 2026 | 88.13 | 88.85 | 87.92 | 88.35 | 88.35 | 0.24% | 4,950,478 |
| May 18, 2026 | 87.64 | 88.62 | 87.09 | 88.14 | 88.14 | 0.79% | 4,327,664 |
| May 15, 2026 | 91.06 | 91.06 | 87.37 | 87.45 | 87.45 | -2.79% | 3,815,278 |
| May 14, 2026 | 90.97 | 90.99 | 89.90 | 89.96 | 89.96 | -0.43% | 3,679,549 |
| May 13, 2026 | 88.62 | 90.46 | 88.00 | 90.35 | 90.35 | 2.06% | 6,455,760 |
| May 12, 2026 | 88.00 | 89.27 | 87.50 | 88.53 | 88.53 | 0.96% | 6,658,023 |
| May 11, 2026 | 87.67 | 88.76 | 86.83 | 87.69 | 87.69 | 0.49% | 4,559,574 |
| May 8, 2026 | 86.65 | 88.15 | 86.65 | 87.26 | 87.26 | 0.82% | 4,813,330 |
| May 7, 2026 | 86.30 | 86.90 | 85.17 | 86.55 | 86.55 | -0.08% | 5,148,365 |
| May 6, 2026 | 86.78 | 87.89 | 86.34 | 86.62 | 86.62 | -0.18% | 4,530,997 |
| May 5, 2026 | 87.82 | 88.27 | 85.88 | 86.78 | 86.78 | -1.15% | 4,770,130 |
| May 4, 2026 | 87.81 | 88.50 | 87.31 | 87.79 | 87.79 | -0.26% | 6,147,348 |
| May 1, 2026 | 87.83 | 88.39 | 87.40 | 88.02 | 88.02 | 0.18% | 4,084,405 |
| Apr 30, 2026 | 87.49 | 88.41 | 86.95 | 87.86 | 87.86 | 0.56% | 8,946,316 |
| Apr 29, 2026 | 87.57 | 88.18 | 86.63 | 87.37 | 87.37 | -0.23% | 10,054,337 |
| Apr 28, 2026 | 84.72 | 88.00 | 84.72 | 87.57 | 87.57 | 3.39% | 6,573,022 |
| Apr 27, 2026 | 83.25 | 85.21 | 82.70 | 84.70 | 84.70 | 1.29% | 5,894,700 |
| Apr 24, 2026 | 82.84 | 84.34 | 82.71 | 83.62 | 83.62 | 0.83% | 4,058,992 |
| Apr 23, 2026 | 80.64 | 83.11 | 80.51 | 82.93 | 82.93 | 3.53% | 3,128,743 |
| Apr 22, 2026 | 82.20 | 82.44 | 79.37 | 80.10 | 80.10 | -2.45% | 4,343,883 |
| Apr 21, 2026 | 84.49 | 84.69 | 81.28 | 82.11 | 82.11 | -3.00% | 4,078,744 |
| Apr 20, 2026 | 85.05 | 85.61 | 84.22 | 84.65 | 84.65 | -0.53% | 2,984,345 |
| Apr 17, 2026 | 85.18 | 85.72 | 84.25 | 85.10 | 85.10 | -0.48% | 6,482,043 |
| Apr 16, 2026 | 84.51 | 85.56 | 84.28 | 85.51 | 85.51 | 0.75% | 2,720,795 |
| Apr 15, 2026 | 85.07 | 85.51 | 84.35 | 84.87 | 84.87 | -0.55% | 2,818,860 |
| Apr 14, 2026 | 83.99 | 85.50 | 83.59 | 85.34 | 85.34 | 1.10% | 2,187,810 |
| Apr 13, 2026 | 85.37 | 85.48 | 83.55 | 84.41 | 84.41 | -0.65% | 3,989,105 |
| Apr 10, 2026 | 84.96 | 85.57 | 84.33 | 84.96 | 84.96 | 0.01% | 3,345,416 |
| Apr 9, 2026 | 84.00 | 86.30 | 83.90 | 84.95 | 84.95 | 1.07% | 2,507,266 |
| Apr 8, 2026 | 83.62 | 84.45 | 83.33 | 84.05 | 84.05 | 0.49% | 4,308,047 |
| Apr 7, 2026 | 82.90 | 83.88 | 82.76 | 83.64 | 83.64 | 0.83% | 2,301,713 |
| Apr 6, 2026 | 83.11 | 84.16 | 82.83 | 82.95 | 82.95 | -0.38% | 2,791,248 |
| Apr 2, 2026 | 82.03 | 83.64 | 81.59 | 83.27 | 83.27 | 1.54% | 3,411,376 |
| Apr 1, 2026 | 82.63 | 82.65 | 81.56 | 82.01 | 82.01 | 0.28% | 3,074,623 |
| Mar 31, 2026 | 81.82 | 82.36 | 80.82 | 81.78 | 81.78 | 0.84% | 3,048,205 |
| Mar 30, 2026 | 82.60 | 82.90 | 81.35 | 81.62 | 81.10 | -0.35% | 3,373,316 |
| 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 |