VTR | Ventas REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Ventas REIT (VTR)

NYSE

$84.61+$0.60 (+0.71%)

Price as of Oct 02, 2026 7:30 PM EDT

$42.9B
Market Cap
23.39%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
-8.20%

Low Price$83.73

High Price$91.56
3 Months
-8.65%

Low Price$83.73

High Price$99.93
1 Year
+23.39%

Low Price$65.83

High Price$99.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	84.40	84.81	83.23	84.01	+0.33%	2,987,555
10/01/2026	84.70	84.87	83.33	83.73	-1.52%	3,085,329
09/30/2026	86.86	87.22	84.96	85.02	-1.59%	2,903,064
09/30/2026	$0.52 Dividend
09/29/2026	85.91	86.68	85.57	86.39	-0.15%	2,378,302
09/28/2026	86.36	87.34	85.99	86.52	+0.52%	2,166,012
09/25/2026	86.54	86.54	85.11	86.07	-0.28%	2,424,289
09/24/2026	86.68	87.96	86.21	86.31	+0.22%	3,133,140
09/23/2026	85.83	86.57	85.38	86.12	-0.25%	2,735,325
09/22/2026	85.73	86.76	85.73	86.34	-0.20%	5,935,250
09/21/2026	86.25	87.28	86.03	86.51	+0.39%	5,432,700
09/18/2026	86.81	87.14	86.03	86.17	-1.16%	13,558,175
09/17/2026	88.04	88.09	87.01	87.19	-0.57%	3,024,992
09/16/2026	87.79	89.24	87.34	87.68	-0.40%	2,907,200
09/15/2026	88.57	88.66	86.96	88.03	-0.61%	3,081,327
09/14/2026	90.37	91.54	88.53	88.57	-0.99%	2,627,495
09/11/2026	90.57	90.84	89.34	89.45	-0.50%	4,095,157
09/10/2026	89.70	90.54	89.23	89.90	+1.19%	2,826,607
09/09/2026	89.06	89.56	88.02	88.85	-0.55%	3,707,988
09/08/2026	89.54	91.06	89.03	89.33	-0.44%	3,614,767
09/04/2026	90.77	91.67	89.61	89.73	-2.00%	3,502,895
09/03/2026	91.92	92.43	91.04	91.56	+0.05%	2,796,690
09/02/2026	91.42	92.20	90.37	91.51	-0.01%	2,791,941
09/01/2026	91.46	92.81	90.86	91.52	+0.99%	3,352,052
08/31/2026	90.62	91.05	89.74	90.62	-0.70%	4,266,178
08/28/2026	92.86	93.27	91.18	91.26	-1.16%	1,916,889
08/27/2026	91.81	92.62	91.04	92.33	-0.65%	1,531,510
08/26/2026	93.38	93.93	92.66	92.94	-0.35%	2,183,231
08/25/2026	93.01	93.84	92.27	93.27	+0.39%	2,916,874
08/24/2026	92.89	93.88	92.07	92.91	+0.44%	2,133,723
08/21/2026	92.06	93.75	91.45	92.50	+0.41%	2,752,990
08/20/2026	91.38	93.12	91.20	92.13	+0.90%	2,090,716
08/19/2026	91.08	91.47	90.47	91.30	+0.71%	5,609,346
08/18/2026	89.74	91.80	89.74	90.65	+0.03%	3,077,720
08/17/2026	90.74	91.08	89.86	90.62	-0.38%	2,910,974
08/14/2026	89.65	91.07	89.62	90.97	+1.36%	3,000,747
08/13/2026	88.95	90.03	88.82	89.75	+1.44%	2,305,852
08/12/2026	86.42	88.61	86.42	88.48	+2.36%	2,563,702
08/11/2026	90.28	90.35	86.40	86.44	-5.43%	4,890,102
08/10/2026	91.45	92.41	90.99	91.40	-1.51%	2,894,052
08/07/2026	91.25	92.84	91.19	92.80	+1.19%	2,276,725
08/06/2026	92.71	92.71	91.16	91.71	-0.29%	2,196,904
08/05/2026	90.22	92.41	89.64	91.98	+1.85%	3,452,540
08/04/2026	89.36	90.71	87.92	90.31	0.00%	3,283,378
08/03/2026	92.52	93.50	90.27	90.31	-2.84%	4,407,638
07/31/2026	91.49	93.56	89.73	92.95	+1.73%	4,300,519
07/30/2026	96.22	97.02	90.32	91.37	-5.94%	6,339,545
07/29/2026	97.60	98.28	96.34	97.14	-0.43%	4,498,610
07/29/2026	$0.97 Earnings
07/28/2026	100.85	100.99	97.50	97.55	-1.97%	4,784,988
07/27/2026	99.72	100.38	99.11	99.51	-0.42%	3,885,407
07/24/2026	97.88	100.24	97.63	99.93	+2.67%	2,872,037
07/23/2026	96.85	98.25	96.06	97.33	+0.76%	2,809,206
07/22/2026	97.28	97.36	96.17	96.60	-0.45%	2,525,233
07/21/2026	95.48	97.06	95.27	97.04	+1.42%	2,397,384
07/20/2026	95.45	96.04	94.90	95.67	+0.16%	2,581,315
07/17/2026	95.19	96.58	94.78	95.53	+1.12%	3,516,833
07/16/2026	91.88	94.49	91.88	94.47	+2.98%	3,440,308
07/15/2026	92.15	94.27	91.20	91.74	-0.12%	3,155,977
07/14/2026	91.73	92.25	91.26	91.85	+0.37%	1,925,516
07/13/2026	90.40	91.73	90.23	91.51	+1.54%	2,412,149
07/10/2026	91.45	91.63	89.02	90.12	-1.18%	3,084,090
07/09/2026	91.37	92.34	91.17	91.19	-0.73%	2,491,041
07/08/2026	93.32	93.66	91.76	91.86	-1.76%	3,206,918
07/07/2026	91.66	94.03	91.65	93.51	+2.02%	3,753,227
07/06/2026	92.10	92.49	90.92	91.66	-0.34%	2,669,705
07/02/2026	89.98	92.30	89.17	91.97	+3.20%	6,511,662
07/01/2026	88.50	89.77	88.18	89.11	+0.96%	7,452,153
06/30/2026	87.92	89.26	87.37	88.27	+0.02%	5,010,633
06/30/2026	$0.52 Dividend
06/29/2026	87.85	88.36	87.01	88.25	+0.28%	3,631,100
06/26/2026	87.31	88.55	86.60	88.00	+1.85%	5,504,991
06/25/2026	85.13	86.71	85.13	86.40	+0.99%	3,519,907
06/24/2026	85.14	86.77	84.39	85.55	+1.41%	5,288,607
06/23/2026	82.68	84.68	82.58	84.37	+2.81%	3,827,688
06/22/2026	80.85	82.19	79.86	82.06	+1.76%	4,966,242
06/18/2026	81.74	81.74	80.07	80.64	-0.67%	8,802,885
06/17/2026	82.67	82.91	81.03	81.18	-2.07%	3,909,299
06/16/2026	82.59	83.40	82.02	82.90	+0.52%	3,100,319
06/15/2026	82.74	83.84	82.09	82.48	-1.35%	4,183,221
06/12/2026	83.56	84.02	82.95	83.60	+0.85%	2,976,833
06/11/2026	84.11	84.21	82.57	82.90	-0.55%	3,476,983
06/10/2026	82.44	84.08	81.85	83.36	+2.28%	4,557,320
06/09/2026	79.37	81.65	78.77	81.50	+3.58%	3,730,528
06/08/2026	80.82	81.13	77.92	78.68	-2.93%	3,166,682
06/05/2026	78.12	81.97	77.85	81.05	+3.69%	3,685,690
06/04/2026	78.93	79.44	77.16	78.17	+0.08%	3,013,441
06/03/2026	79.54	80.44	77.70	78.11	-1.36%	4,628,848
06/02/2026	80.65	81.31	78.71	79.19	-1.93%	3,871,754
06/01/2026	82.73	83.31	80.60	80.75	-3.21%	2,876,043
05/29/2026	84.60	84.62	82.49	83.43	-1.60%	5,607,826
05/28/2026	87.05	87.39	84.59	84.78	-2.57%	2,980,739
05/27/2026	87.15	87.89	86.93	87.01	-0.36%	3,147,795
05/26/2026	87.99	88.62	86.43	87.33	+0.22%	3,060,953
05/22/2026	87.61	88.22	86.87	87.14	+0.20%	2,826,821
05/21/2026	88.41	88.41	86.47	86.96	-0.68%	5,385,213
05/20/2026	87.75	88.78	87.10	87.56	+0.28%	3,907,302
05/19/2026	87.09	87.80	86.88	87.31	+0.24%	4,980,928
05/18/2026	86.61	87.58	86.06	87.10	+0.79%	4,364,289
05/15/2026	89.99	89.99	86.34	86.42	-2.79%	3,815,005