S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Ventas REIT (VTR)

NYSE

$92.46+$0.40 (+0.43%)

Price as of Jul 14, 2026 7:01 PM EDT

$44.8B
Market Cap
43.93%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+9.46%

Low Price$81.60

High Price$94.07
3 Months
+9.70%

Low Price$79.04

High Price$94.07
1 Year
+43.93%

Low Price$65.19

High Price$94.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	90.94	92.28	90.77	92.06	+1.54%	2,412,149
07/10/2026	92.00	92.18	89.56	90.66	-1.18%	3,084,090
07/09/2026	91.92	92.90	91.72	91.74	-0.73%	2,491,041
07/08/2026	93.88	94.22	92.31	92.41	-1.76%	3,206,918
07/07/2026	92.21	94.60	92.20	94.07	+2.02%	3,753,227
07/06/2026	92.65	93.05	91.47	92.21	-0.34%	2,669,705
07/02/2026	90.52	92.86	89.71	92.52	+3.20%	6,511,662
07/01/2026	89.03	90.31	88.71	89.65	+0.96%	7,452,153
06/30/2026	88.45	89.80	87.90	88.80	+0.02%	5,010,633
06/30/2026	$0.52 Dividend
06/29/2026	88.38	88.89	87.54	88.78	+0.28%	3,631,100
06/26/2026	87.84	89.08	87.12	88.53	+1.85%	5,504,991
06/25/2026	85.64	87.23	85.64	86.92	+0.99%	3,519,907
06/24/2026	85.65	87.29	84.90	86.07	+1.41%	5,288,607
06/23/2026	83.17	85.19	83.07	84.87	+2.81%	3,827,688
06/22/2026	81.33	82.68	80.34	82.56	+1.76%	4,966,242
06/18/2026	82.23	82.23	80.55	81.12	-0.67%	8,802,885
06/17/2026	83.16	83.41	81.52	81.67	-2.07%	3,909,299
06/16/2026	83.08	83.90	82.52	83.40	+0.52%	3,100,319
06/15/2026	83.24	84.35	82.58	82.97	-1.35%	4,183,221
06/12/2026	84.07	84.52	83.45	84.11	+0.85%	2,976,833
06/11/2026	84.61	84.71	83.07	83.40	-0.55%	3,476,983
06/10/2026	82.93	84.58	82.34	83.86	+2.28%	4,557,320
06/09/2026	79.85	82.14	79.24	81.99	+3.58%	3,730,528
06/08/2026	81.30	81.62	78.39	79.16	-2.93%	3,166,682
06/05/2026	78.59	82.47	78.32	81.54	+3.69%	3,685,690
06/04/2026	79.40	79.92	77.62	78.64	+0.08%	3,013,441
06/03/2026	80.02	80.92	78.17	78.58	-1.36%	4,628,848
06/02/2026	81.13	81.80	79.19	79.66	-1.93%	3,871,754
06/01/2026	83.23	83.81	81.09	81.23	-3.21%	2,876,043
05/29/2026	85.11	85.13	82.99	83.93	-1.60%	5,607,826
05/28/2026	87.58	87.92	85.10	85.29	-2.57%	2,980,739
05/27/2026	87.68	88.42	87.46	87.54	-0.36%	3,147,795
05/26/2026	88.52	89.16	86.95	87.86	+0.22%	3,060,953
05/22/2026	88.13	88.75	87.39	87.67	+0.20%	2,826,821
05/21/2026	88.94	88.94	86.99	87.49	-0.68%	5,385,213
05/20/2026	88.28	89.32	87.63	88.08	+0.28%	3,907,302
05/19/2026	87.61	88.33	87.40	87.84	+0.24%	4,980,928
05/18/2026	87.13	88.10	86.58	87.63	+0.79%	4,364,289
05/15/2026	90.53	90.53	86.86	86.94	-2.79%	3,815,005
05/14/2026	90.44	90.46	89.38	89.44	-0.43%	3,679,462
05/13/2026	88.10	89.93	87.49	89.82	+2.06%	6,455,760
05/12/2026	87.49	88.75	86.99	88.01	+0.96%	6,658,023
05/11/2026	87.16	88.24	86.32	87.18	+0.49%	4,558,356
05/08/2026	86.15	87.64	86.15	86.75	+0.82%	4,813,330
05/07/2026	85.80	86.39	84.67	86.05	-0.08%	5,148,365
05/06/2026	86.27	87.38	85.84	86.12	-0.18%	4,530,992
05/05/2026	87.31	87.76	85.38	86.27	-1.15%	4,770,130
05/04/2026	87.30	87.98	86.80	87.28	-0.26%	6,147,311
05/01/2026	87.32	87.88	86.89	87.51	+0.18%	4,084,405
04/30/2026	86.98	87.90	86.44	87.35	+0.56%	8,946,316
04/29/2026	87.06	87.67	86.13	86.86	-0.23%	10,054,337
04/28/2026	84.23	87.49	84.23	87.06	+3.39%	6,573,022
04/27/2026	82.77	84.71	82.22	84.21	+1.29%	5,894,700
04/27/2026	$0.94 Earnings
04/24/2026	82.36	83.85	82.23	83.13	+0.83%	4,058,992
04/23/2026	80.17	82.63	80.04	82.45	+3.53%	3,128,743
04/22/2026	81.72	81.96	78.91	79.63	-2.45%	4,343,883
04/21/2026	84.00	84.19	80.80	81.63	-3.00%	4,078,459
04/20/2026	84.55	85.11	83.73	84.16	-0.53%	2,984,417
04/17/2026	84.68	85.22	83.76	84.60	-0.48%	6,482,043
04/16/2026	84.02	85.06	83.78	85.01	+0.75%	2,720,795
04/15/2026	84.57	85.01	83.86	84.38	-0.55%	2,818,860
04/14/2026	83.50	85.00	83.10	84.84	+1.10%	2,187,810
04/13/2026	84.87	84.98	83.06	83.92	-0.65%	3,989,105
04/10/2026	84.47	85.07	83.84	84.47	+0.01%	3,345,315
04/09/2026	83.51	85.80	83.41	84.46	+1.07%	2,507,261
04/08/2026	83.13	83.96	82.84	83.56	+0.49%	4,308,047
04/07/2026	82.42	83.39	82.28	83.15	+0.83%	2,301,713
04/06/2026	82.63	83.67	82.35	82.47	-0.38%	2,791,248
04/02/2026	81.55	83.15	81.11	82.79	+1.54%	3,411,376
04/01/2026	82.15	82.17	81.08	81.53	+0.28%	3,074,623
03/31/2026	81.34	81.88	80.35	81.30	+0.84%	3,048,205
03/31/2026	$0.52 Dividend
03/30/2026	81.60	81.89	80.36	80.63	-0.35%	3,373,316
03/27/2026	81.83	82.10	80.90	80.91	-0.91%	4,861,951
03/26/2026	81.47	82.06	81.00	81.66	-0.05%	2,365,906
03/25/2026	81.24	82.39	81.11	81.69	+0.63%	1,937,248
03/24/2026	80.60	82.14	80.27	81.18	+0.40%	2,689,826
03/23/2026	82.42	83.01	80.77	80.85	-0.79%	2,925,122
03/20/2026	84.51	84.65	80.96	81.50	-3.57%	6,182,489
03/19/2026	86.19	86.89	84.40	84.51	-2.04%	3,085,890
03/18/2026	86.87	87.29	85.93	86.27	-0.76%	3,429,462
03/17/2026	87.01	87.14	86.27	86.93	+0.24%	2,540,309
03/16/2026	86.57	87.16	86.26	86.72	+1.42%	3,058,948
03/13/2026	85.96	86.32	85.18	85.51	+0.42%	6,807,541
03/12/2026	84.96	85.82	83.82	85.15	+0.45%	4,145,281
03/11/2026	84.52	85.31	84.27	84.77	-0.31%	1,869,101
03/10/2026	84.90	86.11	84.47	85.03	-0.15%	2,249,080
03/09/2026	83.34	85.29	82.78	85.16	+1.58%	1,733,563
03/06/2026	83.29	84.15	82.93	83.84	-0.11%	2,280,562
03/05/2026	84.94	85.09	82.95	83.93	-2.06%	2,530,306
03/04/2026	85.51	86.07	84.93	85.70	+0.29%	2,453,400
03/03/2026	84.70	85.77	83.99	85.45	-0.18%	1,711,990
03/02/2026	85.52	85.88	84.91	85.61	+0.58%	2,175,555
02/27/2026	85.69	86.80	84.89	85.11	-0.32%	7,071,026
02/26/2026	85.63	85.92	85.13	85.39	+0.03%	2,079,393
02/25/2026	85.35	86.01	84.81	85.36	-0.02%	1,770,309
02/24/2026	85.42	85.81	84.61	85.38	-0.22%	2,458,095
02/23/2026	85.10	85.93	84.88	85.57	+0.79%	2,361,647