Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
67.77
+0.24 (0.36%)
At close: Aug 15, 2025, 4:00 PM
67.78
+0.01 (0.01%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 67.51 | 67.90 | 67.41 | 67.77 | 67.77 | 0.36% | 3,264,844 |
| 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 | - | 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% | 1,692,661 |
| 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% | 3,122,284 |
| 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% | 2,813,882 |
| Jul 31, 2025 | 65.82 | 68.47 | 65.82 | 67.18 | 67.18 | 1.05% | 4,480,871 |
| 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% | 2,032,394 |
| 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 |
| Jul 21, 2025 | 65.79 | 66.48 | 65.38 | 66.44 | 66.44 | 0.97% | 1,846,128 |
| Jul 18, 2025 | 65.37 | 66.26 | 65.21 | 65.80 | 65.80 | 0.66% | 2,416,662 |
| Jul 17, 2025 | 65.69 | 65.71 | 65.12 | 65.37 | 65.37 | -0.20% | 2,098,054 |
| Jul 16, 2025 | 65.45 | 65.87 | 64.80 | 65.50 | 65.50 | 0.48% | 2,823,863 |
| Jul 15, 2025 | 65.50 | 65.88 | 64.75 | 65.19 | 65.19 | -0.62% | 2,718,313 |
| Jul 14, 2025 | 64.78 | 65.68 | 64.72 | 65.60 | 65.60 | 1.28% | 2,582,635 |
| Jul 11, 2025 | 62.99 | 65.16 | 62.82 | 64.77 | 64.77 | 2.35% | 4,361,583 |
| Jul 10, 2025 | 62.47 | 63.55 | 62.47 | 63.28 | 63.28 | 0.83% | 2,930,811 |
| Jul 9, 2025 | 62.75 | 63.13 | 62.57 | 62.76 | 62.76 | - | 2,316,214 |
| Jul 8, 2025 | 62.60 | 62.91 | 62.06 | 62.76 | 62.76 | -0.40% | 3,120,023 |
| Jul 7, 2025 | 63.24 | 63.50 | 62.58 | 63.01 | 63.01 | 0.13% | 2,525,430 |
| Jul 3, 2025 | 62.74 | 63.22 | 62.46 | 62.93 | 62.93 | - | 1,328,700 |
| Jul 2, 2025 | 62.78 | 63.05 | 61.93 | 62.93 | 62.93 | 0.10% | 2,707,547 |
| Jul 1, 2025 | 63.15 | 63.46 | 62.55 | 62.87 | 62.87 | -0.44% | 3,330,354 |
| Jun 30, 2025 | 62.39 | 63.19 | 61.76 | 63.15 | 63.15 | 0.43% | 4,231,428 |
| Jun 27, 2025 | 63.30 | 63.74 | 62.70 | 62.88 | 62.41 | -0.71% | 5,496,045 |
| Jun 26, 2025 | 63.85 | 63.98 | 62.58 | 63.33 | 62.85 | -0.28% | 3,653,119 |
| Jun 25, 2025 | 62.97 | 64.07 | 62.30 | 63.51 | 63.03 | 0.25% | 4,160,105 |
| Jun 24, 2025 | 63.60 | 63.68 | 63.01 | 63.35 | 62.87 | -0.28% | 3,867,725 |
| Jun 23, 2025 | 63.11 | 63.97 | 63.04 | 63.53 | 63.05 | 1.73% | 4,872,329 |
| Jun 20, 2025 | 62.91 | 63.04 | 62.27 | 62.45 | 61.98 | -0.40% | 11,453,508 |
| Jun 18, 2025 | 62.76 | 63.06 | 62.29 | 62.70 | 62.23 | -0.10% | 4,027,543 |
| Jun 17, 2025 | 63.01 | 63.07 | 62.39 | 62.76 | 62.29 | -0.10% | 3,404,852 |
| Jun 16, 2025 | 63.97 | 64.32 | 62.55 | 62.82 | 62.35 | -1.63% | 3,128,437 |
| Jun 13, 2025 | 63.48 | 64.25 | 63.19 | 63.86 | 63.38 | 0.22% | 2,579,749 |
| Jun 12, 2025 | 63.58 | 64.16 | 63.27 | 63.72 | 63.24 | 0.49% | 2,061,288 |
| Jun 11, 2025 | 63.23 | 64.03 | 63.02 | 63.41 | 62.93 | -0.06% | 2,323,183 |
| Jun 10, 2025 | 62.78 | 63.76 | 62.65 | 63.45 | 62.97 | 1.28% | 4,383,361 |
| Jun 9, 2025 | 63.62 | 63.68 | 62.59 | 62.65 | 62.18 | -1.56% | 2,748,299 |
| Jun 6, 2025 | 63.41 | 63.80 | 62.98 | 63.64 | 63.16 | 0.54% | 3,533,576 |
| Jun 5, 2025 | 63.48 | 63.56 | 62.49 | 63.30 | 62.82 | 0.19% | 3,445,377 |