Ventas Inc (VTR) Historical Stock Data
64.83 ↑1.11 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTR is down -0.02% a day on average. There have been 18 days where Ventas Inc closed green and 12 days where VTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 64.17 | 64.83 | ↑$0.66 (1.03%) | 63.75 | 64.88 | 2.46M |
| 2025-05-14 | 63.86 | 63.72 | ↓$0.14 (-0.22%) | 63.44 | 64.13 | 3.27M |
| 2025-05-13 | 65.22 | 64.18 | ↓$1.04 (-1.59%) | 63.73 | 65.29 | 3.04M |
| 2025-05-12 | 65.64 | 65.13 | ↓$0.51 (-0.78%) | 64.09 | 65.64 | 3.44M |
| 2025-05-09 | 65.59 | 66.00 | ↑$0.41 (0.63%) | 65.38 | 66.30 | 1.65M |
| 2025-05-08 | 66.07 | 65.58 | ↓$0.49 (-0.74%) | 65.39 | 66.47 | 2.19M |
| 2025-05-07 | 65.55 | 66.07 | ↑$0.52 (0.79%) | 65.55 | 66.94 | 3.13M |
| 2025-05-06 | 66.26 | 65.83 | ↓$0.43 (-0.65%) | 65.73 | 66.69 | 3.20M |
| 2025-05-05 | 66.53 | 66.62 | ↑$0.09 (0.14%) | 65.75 | 66.96 | 1.95M |
| 2025-05-02 | 66.00 | 66.56 | ↑$0.56 (0.85%) | 64.94 | 67.11 | 2.79M |
| 2025-05-01 | 68.65 | 65.54 | ↓$3.11 (-4.53%) | 65.06 | 69.00 | 7.73M |
| 2025-04-30 | 68.92 | 70.03 | ↑$1.11 (1.61%) | 68.56 | 70.13 | 2.88M |
| 2025-04-29 | 68.50 | 69.14 | ↑$0.64 (0.93%) | 68.50 | 69.69 | 2.54M |
| 2025-04-28 | 68.23 | 68.50 | ↑$0.27 (0.40%) | 67.67 | 68.67 | 2.02M |
| 2025-04-25 | 68.48 | 68.16 | ↓$0.32 (-0.47%) | 67.97 | 68.96 | 1.10M |
| 2025-04-24 | 68.77 | 68.41 | ↓$0.36 (-0.52%) | 68.34 | 68.99 | 2.17M |
| 2025-04-23 | 68.22 | 68.64 | ↑$0.42 (0.62%) | 67.95 | 69.00 | 2.06M |
| 2025-04-22 | 67.66 | 68.29 | ↑$0.63 (0.93%) | 67.43 | 68.80 | 2.34M |
| 2025-04-21 | 67.44 | 66.81 | ↓$0.63 (-0.93%) | 65.87 | 68.19 | 2.13M |
| 2025-04-17 | 67.93 | 67.93 | ↑$0.00 (0.00%) | 67.47 | 68.61 | 2.86M |
| 2025-04-16 | 67.90 | 67.63 | ↓$0.27 (-0.40%) | 67.24 | 68.52 | 2.35M |
| 2025-04-15 | 67.46 | 67.78 | ↑$0.32 (0.47%) | 67.09 | 68.16 | 2.41M |
| 2025-04-14 | 66.56 | 67.40 | ↑$0.84 (1.26%) | 66.32 | 67.84 | 2.42M |
| 2025-04-11 | 65.18 | 66.11 | ↑$0.93 (1.43%) | 64.19 | 66.35 | 3.19M |
| 2025-04-10 | 65.25 | 65.60 | ↑$0.35 (0.54%) | 63.93 | 66.29 | 2.66M |
| 2025-04-09 | 62.22 | 65.57 | ↑$3.35 (5.38%) | 60.20 | 66.00 | 4.97M |
| 2025-04-08 | 65.84 | 63.34 | ↓$2.50 (-3.80%) | 62.82 | 65.91 | 3.78M |
| 2025-04-07 | 63.09 | 64.19 | ↑$1.10 (1.74%) | 62.14 | 66.00 | 3.82M |
| 2025-04-04 | 69.29 | 65.51 | ↓$3.78 (-5.46%) | 65.21 | 69.34 | 4.20M |
| 2025-04-03 | 69.18 | 69.60 | ↑$0.42 (0.61%) | 69.18 | 71.35 | 5.54M |
Create an account or log in to view more rows.
$VTR now I buy
$VTR might see a whole 1% green
$VTR I would not be a bear now
$VTR LFGGGGGG
$VTR this is just going to go up forever
$VTR Free money indeed??
$VTR if your selling dont regret it later
$VTR bear trap
$VTR Move up
let's buy
$VTR when is earnings