Ventas Inc. (VTR)
NYSE: VTR
· Real-Time Price · USD
67.24
-0.53 (-0.78%)
At close: Aug 18, 2025, 3:59 PM
67.21
-0.04%
Pre-market: Aug 19, 2025, 06:58 AM EDT
VTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 67.80 | 68.22 | 67.21 | 67.21 | 67.21 | -0.83% | 1,893,546 |
| 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 |
| Aug 11, 2025 | 68.36 | 68.95 | 68.24 | 68.51 | 68.51 | -0.09% | 1,857,539 |
| Aug 8, 2025 | 68.71 | 68.86 | 68.32 | 68.57 | 68.57 | -0.20% | 1,692,700 |
| Aug 7, 2025 | 68.50 | 69.09 | 68.29 | 68.71 | 68.71 | 0.31% | 2,328,649 |
| Aug 6, 2025 | 68.89 | 69.29 | 68.34 | 68.50 | 68.50 | -0.33% | 2,346,928 |
| Aug 5, 2025 | 68.29 | 68.81 | 68.11 | 68.73 | 68.73 | 0.66% | 3,122,300 |
| Aug 4, 2025 | 67.65 | 68.56 | 67.56 | 68.28 | 68.28 | 1.16% | 4,500,652 |
| Aug 1, 2025 | 67.75 | 67.95 | 66.61 | 67.50 | 67.50 | 0.48% | 2,813,900 |
| Jul 31, 2025 | 65.82 | 68.47 | 65.82 | 67.18 | 67.18 | 1.05% | 4,480,900 |
| Jul 30, 2025 | 67.01 | 67.63 | 66.12 | 66.48 | 66.48 | -0.52% | 3,555,603 |
| Jul 29, 2025 | 65.80 | 67.02 | 65.60 | 66.83 | 66.83 | 2.45% | 2,898,406 |
| Jul 28, 2025 | 66.29 | 66.48 | 65.15 | 65.23 | 65.23 | -1.85% | 2,032,400 |
| Jul 25, 2025 | 67.32 | 67.46 | 66.17 | 66.46 | 66.46 | -0.97% | 1,929,036 |
| Jul 24, 2025 | 67.41 | 67.47 | 66.65 | 67.11 | 67.11 | -0.52% | 2,376,103 |
| Jul 23, 2025 | 67.06 | 67.55 | 66.65 | 67.46 | 67.46 | 0.52% | 1,738,638 |
| Jul 22, 2025 | 66.61 | 67.17 | 66.40 | 67.11 | 67.11 | 1.01% | 2,796,820 |