NYSE : VTR
Ventas, Inc. — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 85.025 USD (Oct 30, 2026, 9:51 AM EDT) · Market cap 45.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ventas, Inc. (VTR) closed at 84.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 84.97 | 85.76 | 84.46 | 84.8 | 5,218,533 | +1.30% |
| 2026-10-29 | 81.26 | 84.17 | 81.245 | 83.71 | 5,582,805 | +3.26% |
| 2026-10-28 | 80.42 | 81.725 | 76.745 | 81.07 | 6,166,591 | -2.72% |
| 2026-10-27 | 86.45 | 86.925 | 83.14 | 83.34 | 5,398,089 | -4.67% |
| 2026-10-26 | 86.8 | 88.1 | 86.8 | 87.42 | 1,946,340 | +0.71% |
| 2026-10-23 | 87.38 | 87.9 | 86.165 | 86.8 | 2,455,520 | -0.22% |
| 2026-10-22 | 85.3 | 87.22 | 85.3 | 86.99 | 2,752,349 | +1.89% |
| 2026-10-21 | 86.7 | 86.81 | 85.26 | 85.38 | 2,879,387 | -1.28% |
| 2026-10-20 | 85.16 | 86.82 | 85.105 | 86.49 | 2,267,076 | +2.34% |
| 2026-10-19 | 85.49 | 85.84 | 84.125 | 84.51 | 2,304,764 | -1.57% |
| 2026-10-16 | 85.1 | 86.04 | 84.555 | 85.86 | 3,771,075 | +1.18% |
| 2026-10-15 | 85.98 | 86.36 | 84.565 | 84.86 | 4,246,966 | +0.65% |
| 2026-10-14 | 84.18 | 85.4 | 83.26 | 84.31 | 3,859,063 | +0.55% |
| 2026-10-13 | 84.41 | 84.43 | 83.06 | 83.85 | 3,759,600 | +0.37% |
| 2026-10-12 | 82.06 | 83.56 | 81.71 | 83.54 | 4,341,381 | +1.83% |
| 2026-10-09 | 81.72 | 82.935 | 81.33 | 82.04 | 3,819,349 | +0.34% |
| 2026-10-08 | 80.11 | 82.245 | 79.85 | 81.76 | 4,566,389 | +2.15% |
| 2026-10-07 | 82.13 | 82.305 | 79.93 | 80.04 | 4,174,070 | -2.22% |
| 2026-10-06 | 81.48 | 82.065 | 80.77 | 81.86 | 3,923,334 | +0.61% |
| 2026-10-05 | 83.95 | 84.05 | 81.13 | 81.36 | 7,543,881 | -3.15% |
| 2026-10-02 | 84.4 | 84.81 | 83.23 | 84.01 | 2,809,311 | +0.33% |
| 2026-10-01 | 84.7 | 84.87 | 83.325 | 83.73 | 2,807,753 | -1.52% |
| 2026-09-30 | 86.86 | 87.22 | 84.96 | 85.02 | 2,753,595 | -1.59% |
| 2026-09-29 | 86.43 | 87.2 | 86.09 | 86.91 | 2,369,280 | -0.15% |
| 2026-09-28 | 86.88 | 87.87 | 86.51 | 87.04 | 2,166,012 | +0.52% |
| 2026-09-25 | 87.06 | 87.06 | 85.62 | 86.59 | 2,424,290 | -0.28% |
| 2026-09-24 | 87.2 | 88.49 | 86.725 | 86.83 | 3,133,140 | +0.22% |
| 2026-09-23 | 86.35 | 87.09 | 85.895 | 86.64 | 2,735,325 | -0.25% |
| 2026-09-22 | 86.25 | 87.28 | 86.25 | 86.86 | 5,935,264 | -0.20% |
| 2026-09-21 | 86.77 | 87.81 | 86.55 | 87.03 | 5,432,706 | +0.39% |
| 2026-09-18 | 87.33 | 87.66 | 86.55 | 86.69 | 13,558,175 | -1.16% |
| 2026-09-17 | 88.57 | 88.625 | 87.53 | 87.71 | 3,024,992 | -0.57% |
| 2026-09-16 | 88.32 | 89.78 | 87.87 | 88.21 | 2,907,200 | -0.40% |
| 2026-09-15 | 89.1 | 89.195 | 87.48 | 88.56 | 3,081,343 | -0.61% |
| 2026-09-14 | 90.91 | 92.09 | 89.06 | 89.1 | 2,627,497 | -0.99% |
| 2026-09-11 | 91.12 | 91.385 | 89.88 | 89.99 | 3,795,659 | -0.50% |
| 2026-09-10 | 90.24 | 91.09 | 89.77 | 90.44 | 2,826,714 | +1.19% |
| 2026-09-09 | 89.6 | 90.1 | 88.55 | 89.38 | 3,707,988 | -0.55% |
| 2026-09-08 | 90.08 | 91.61 | 89.57 | 89.87 | 3,614,770 | -0.44% |
| 2026-09-04 | 91.32 | 92.22 | 90.15 | 90.27 | 3,502,895 | -2.00% |
| 2026-09-03 | 92.47 | 92.99 | 91.59 | 92.11 | 2,796,696 | +0.05% |
| 2026-09-02 | 91.97 | 92.76 | 90.915 | 92.06 | 2,792,041 | -0.01% |
| 2026-09-01 | 92.01 | 93.37 | 91.41 | 92.07 | 3,352,052 | +0.99% |
| 2026-08-31 | 91.17 | 91.6 | 90.285 | 91.17 | 4,254,061 | -0.70% |
| 2026-08-28 | 93.42 | 93.83 | 91.73 | 91.81 | 1,916,889 | -1.16% |
| 2026-08-27 | 92.36 | 93.18 | 91.59 | 92.89 | 1,531,510 | -0.65% |
| 2026-08-26 | 93.94 | 94.5 | 93.22 | 93.5 | 2,183,231 | -0.35% |
| 2026-08-25 | 93.57 | 94.4 | 92.83 | 93.83 | 2,916,874 | +0.39% |
| 2026-08-24 | 93.45 | 94.448 | 92.625 | 93.47 | 2,133,729 | +0.44% |
| 2026-08-21 | 92.61 | 94.31 | 92 | 93.06 | 2,753,040 | +0.41% |
| 2026-08-20 | 91.93 | 93.68 | 91.75 | 92.68 | 2,090,716 | +0.90% |
| 2026-08-19 | 91.63 | 92.02 | 91.01 | 91.85 | 5,609,346 | +0.71% |
| 2026-08-18 | 90.28 | 92.35 | 90.28 | 91.2 | 3,077,720 | +0.03% |
| 2026-08-17 | 91.29 | 91.63 | 90.405 | 91.17 | 2,910,973 | -0.38% |
| 2026-08-14 | 90.19 | 91.615 | 90.155 | 91.52 | 3,000,747 | +1.36% |
| 2026-08-13 | 89.49 | 90.57 | 89.35 | 90.29 | 2,306,085 | +1.44% |
| 2026-08-12 | 86.94 | 89.14 | 86.94 | 89.01 | 2,563,948 | +2.36% |
| 2026-08-11 | 90.82 | 90.89 | 86.92 | 86.96 | 4,890,102 | -5.43% |
| 2026-08-10 | 92 | 92.97 | 91.54 | 91.95 | 2,894,052 | -1.51% |
| 2026-08-07 | 91.8 | 93.395 | 91.74 | 93.36 | 2,276,725 | +1.19% |
| 2026-08-06 | 93.27 | 93.27 | 91.705 | 92.26 | 2,196,904 | -0.29% |
| 2026-08-05 | 90.76 | 92.97 | 90.18 | 92.53 | 3,456,622 | +1.85% |
| 2026-08-04 | 89.9 | 91.26 | 88.45 | 90.85 | 3,283,378 | +0.00% |
| 2026-08-03 | 93.08 | 94.067 | 90.815 | 90.85 | 4,407,978 | -2.84% |
| 2026-07-31 | 92.04 | 94.12 | 90.27 | 93.51 | 4,300,571 | +1.73% |
| 2026-07-30 | 96.8 | 97.605 | 90.86 | 91.92 | 6,339,545 | -5.94% |
| 2026-07-29 | 98.19 | 98.87 | 96.92 | 97.72 | 4,499,563 | -0.43% |
| 2026-07-28 | 101.46 | 101.6 | 98.09 | 98.14 | 4,787,089 | -1.97% |
| 2026-07-27 | 100.32 | 100.98 | 99.71 | 100.11 | 3,885,407 | -0.42% |
| 2026-07-24 | 98.47 | 100.84 | 98.215 | 100.53 | 2,872,037 | +2.67% |
| 2026-07-23 | 97.43 | 98.84 | 96.64 | 97.92 | 2,809,355 | +0.76% |
| 2026-07-22 | 97.87 | 97.945 | 96.75 | 97.18 | 2,525,233 | -0.45% |
| 2026-07-21 | 96.05 | 97.64 | 95.84 | 97.62 | 2,397,384 | +1.42% |
| 2026-07-20 | 96.02 | 96.62 | 95.475 | 96.25 | 2,581,315 | +0.16% |
| 2026-07-17 | 95.76 | 97.162 | 95.35 | 96.1 | 3,516,833 | +1.12% |
| 2026-07-16 | 92.43 | 95.06 | 92.43 | 95.04 | 3,435,474 | +2.98% |
| 2026-07-15 | 92.7 | 94.84 | 91.75 | 92.29 | 3,155,977 | -0.12% |
| 2026-07-14 | 92.28 | 92.81 | 91.81 | 92.4 | 1,925,516 | +0.37% |
| 2026-07-13 | 90.94 | 92.28 | 90.77 | 92.06 | 2,412,149 | +1.54% |
| 2026-07-10 | 92 | 92.18 | 89.555 | 90.66 | 3,084,090 | -1.18% |
| 2026-07-09 | 91.92 | 92.9 | 91.72 | 91.74 | 2,491,041 | -0.73% |
| 2026-07-08 | 93.88 | 94.22 | 92.31 | 92.41 | 3,206,918 | -1.76% |
| 2026-07-07 | 92.21 | 94.6 | 92.2 | 94.07 | 3,753,227 | +2.02% |
| 2026-07-06 | 92.65 | 93.05 | 91.465 | 92.21 | 2,669,705 | -0.34% |
| 2026-07-02 | 90.52 | 92.859 | 89.71 | 92.52 | 6,511,662 | +3.20% |
| 2026-07-01 | 89.03 | 90.31 | 88.71 | 89.65 | 7,452,153 | +0.96% |
| 2026-06-30 | 88.45 | 89.8 | 87.9 | 88.8 | 5,010,633 | +0.02% |
| 2026-06-29 | 88.9 | 89.41 | 88.05 | 89.3 | 3,631,100 | +0.28% |
| 2026-06-26 | 88.35 | 89.6 | 87.635 | 89.05 | 5,504,959 | +1.85% |
| 2026-06-25 | 86.14 | 87.74 | 86.14 | 87.43 | 3,519,907 | +0.99% |
| 2026-06-24 | 86.15 | 87.8 | 85.4 | 86.57 | 5,288,607 | +1.41% |
| 2026-06-23 | 83.66 | 85.69 | 83.56 | 85.37 | 3,827,688 | +2.81% |
| 2026-06-22 | 81.81 | 83.165 | 80.815 | 83.04 | 4,966,242 | +1.76% |
| 2026-06-18 | 82.71 | 82.71 | 81.02 | 81.6 | 8,802,914 | -0.67% |
| 2026-06-17 | 83.65 | 83.9 | 82 | 82.15 | 3,909,299 | -2.07% |
| 2026-06-16 | 83.57 | 84.395 | 83 | 83.89 | 3,100,319 | +0.52% |
| 2026-06-15 | 83.73 | 84.84 | 83.065 | 83.46 | 4,183,220 | -1.35% |
| 2026-06-12 | 84.56 | 85.02 | 83.94 | 84.6 | 2,976,945 | +0.85% |
| 2026-06-11 | 85.11 | 85.21 | 83.555 | 83.89 | 3,476,983 | -0.55% |
| 2026-06-10 | 83.42 | 85.08 | 82.825 | 84.35 | 4,557,329 | +2.28% |
| 2026-06-09 | 80.32 | 82.62 | 79.704 | 82.47 | 3,730,562 | +3.58% |
| 2026-06-08 | 81.78 | 82.1 | 78.85 | 79.62 | 3,166,682 | -2.93% |
| 2026-06-05 | 79.05 | 82.95 | 78.775 | 82.02 | 3,685,693 | +3.69% |
| 2026-06-04 | 79.87 | 80.39 | 78.075 | 79.1 | 3,013,441 | +0.08% |
| 2026-06-03 | 80.49 | 81.395 | 78.63 | 79.04 | 4,629,851 | -1.36% |
| 2026-06-02 | 81.61 | 82.28 | 79.65 | 80.13 | 3,871,759 | -1.93% |
| 2026-06-01 | 83.715 | 84.3 | 81.56 | 81.71 | 2,876,243 | -3.21% |
| 2026-05-29 | 85.61 | 85.63 | 83.475 | 84.42 | 5,607,826 | -1.60% |
| 2026-05-28 | 88.09 | 88.43 | 85.6 | 85.79 | 2,982,029 | -2.57% |
| 2026-05-27 | 88.19 | 88.94 | 87.97 | 88.05 | 3,147,811 | -0.36% |
| 2026-05-26 | 89.04 | 89.68 | 87.46 | 88.37 | 3,061,366 | +0.22% |
| 2026-05-22 | 88.65 | 89.27 | 87.901 | 88.18 | 2,826,821 | +0.20% |
| 2026-05-21 | 89.46 | 89.46 | 87.5 | 88 | 5,385,213 | -0.68% |
| 2026-05-20 | 88.8 | 89.84 | 88.14 | 88.6 | 3,907,515 | +0.28% |
| 2026-05-19 | 88.125 | 88.85 | 87.915 | 88.35 | 4,980,928 | +0.24% |
| 2026-05-18 | 87.64 | 88.62 | 87.09 | 88.14 | 4,364,322 | +0.79% |
| 2026-05-15 | 91.06 | 91.06 | 87.37 | 87.45 | 3,815,278 | -2.79% |
| 2026-05-14 | 90.97 | 90.99 | 89.9 | 89.96 | 3,679,549 | -0.43% |
| 2026-05-13 | 88.62 | 90.46 | 88 | 90.35 | 6,455,760 | +2.06% |
| 2026-05-12 | 88 | 89.27 | 87.5 | 88.53 | 6,658,023 | +0.96% |