Ventas, Inc.
VTR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $91.12 | $91.39 | $89.88 | $89.99 | -0.50% | 3.80M |
| Sep 10, 2026 | $90.24 | $91.09 | $89.77 | $90.44 | +1.19% | 2.83M |
| Sep 9, 2026 | $89.60 | $90.10 | $88.55 | $89.38 | -0.55% | 3.71M |
| Sep 8, 2026 | $90.08 | $91.61 | $89.57 | $89.87 | -0.44% | 3.61M |
| Sep 4, 2026 | $91.32 | $92.22 | $90.15 | $90.27 | -2.00% | 3.50M |
| Sep 3, 2026 | $92.47 | $92.99 | $91.59 | $92.11 | +0.05% | 2.80M |
| Sep 2, 2026 | $91.97 | $92.76 | $90.92 | $92.06 | -0.01% | 2.79M |
| Sep 1, 2026 | $92.01 | $93.37 | $91.41 | $92.07 | +0.99% | 3.35M |
| Aug 31, 2026 | $91.17 | $91.60 | $90.29 | $91.17 | -0.70% | 4.25M |
| Aug 28, 2026 | $93.42 | $93.83 | $91.73 | $91.81 | -1.16% | 1.92M |
| Aug 27, 2026 | $92.36 | $93.18 | $91.59 | $92.89 | -0.65% | 1.53M |
| Aug 26, 2026 | $93.94 | $94.50 | $93.22 | $93.50 | -0.35% | 2.18M |
| Aug 25, 2026 | $93.57 | $94.40 | $92.83 | $93.83 | +0.39% | 2.92M |
| Aug 24, 2026 | $93.45 | $94.45 | $92.63 | $93.47 | +0.44% | 2.13M |
| Aug 21, 2026 | $92.61 | $94.31 | $92.00 | $93.06 | +0.41% | 2.75M |
| Aug 20, 2026 | $91.93 | $93.68 | $91.75 | $92.68 | +0.90% | 2.09M |
| Aug 19, 2026 | $91.63 | $92.02 | $91.01 | $91.85 | +0.71% | 5.61M |
| Aug 18, 2026 | $90.28 | $92.35 | $90.28 | $91.20 | +0.03% | 3.08M |
| Aug 17, 2026 | $91.29 | $91.63 | $90.41 | $91.17 | -0.38% | 2.91M |
| Aug 14, 2026 | $90.19 | $91.62 | $90.16 | $91.52 | +1.36% | 3.00M |
| Aug 13, 2026 | $89.49 | $90.57 | $89.35 | $90.29 | +1.44% | 2.31M |
| Aug 12, 2026 | $86.94 | $89.14 | $86.94 | $89.01 | +2.36% | 2.56M |
| Aug 11, 2026 | $90.82 | $90.89 | $86.92 | $86.96 | -5.43% | 4.89M |
| Aug 10, 2026 | $92.00 | $92.97 | $91.54 | $91.95 | -1.51% | 2.89M |
| Aug 7, 2026 | $91.80 | $93.40 | $91.74 | $93.36 | +1.19% | 2.28M |
| Aug 6, 2026 | $93.27 | $93.27 | $91.71 | $92.26 | -0.29% | 2.20M |
| Aug 5, 2026 | $90.76 | $92.97 | $90.18 | $92.53 | +1.85% | 3.46M |
| Aug 4, 2026 | $89.90 | $91.26 | $88.45 | $90.85 | 0.00% | 3.28M |
| Aug 3, 2026 | $93.08 | $94.07 | $90.82 | $90.85 | -2.84% | 4.41M |
| Jul 31, 2026 | $92.04 | $94.12 | $90.27 | $93.51 | +1.73% | 4.30M |
| Jul 30, 2026 | $96.80 | $97.61 | $90.86 | $91.92 | -5.94% | 6.34M |
| Jul 29, 2026 | $98.19 | $98.87 | $96.92 | $97.72 | -0.43% | 4.50M |
| Jul 28, 2026 | $101.46 | $101.60 | $98.09 | $98.14 | -1.97% | 4.79M |
| Jul 27, 2026 | $100.32 | $100.98 | $99.71 | $100.11 | -0.42% | 3.89M |
| Jul 24, 2026 | $98.47 | $100.84 | $98.22 | $100.53 | +2.67% | 2.87M |
| Jul 23, 2026 | $97.43 | $98.84 | $96.64 | $97.92 | +0.76% | 2.81M |
| Jul 22, 2026 | $97.87 | $97.95 | $96.75 | $97.18 | -0.45% | 2.53M |
| Jul 21, 2026 | $96.05 | $97.64 | $95.84 | $97.62 | +1.42% | 2.40M |
| Jul 20, 2026 | $96.02 | $96.62 | $95.48 | $96.25 | +0.16% | 2.58M |
| Jul 17, 2026 | $95.76 | $97.16 | $95.35 | $96.10 | +1.12% | 3.52M |
| Jul 16, 2026 | $92.43 | $95.06 | $92.43 | $95.04 | +2.98% | 3.44M |
| Jul 15, 2026 | $92.70 | $94.84 | $91.75 | $92.29 | -0.12% | 3.16M |
| Jul 14, 2026 | $92.28 | $92.81 | $91.81 | $92.40 | +0.37% | 1.93M |
| Jul 13, 2026 | $90.94 | $92.28 | $90.77 | $92.06 | +1.54% | 2.41M |
| Jul 10, 2026 | $92.00 | $92.18 | $89.56 | $90.66 | -1.18% | 3.08M |
| Jul 9, 2026 | $91.92 | $92.90 | $91.72 | $91.74 | -0.73% | 2.49M |
| Jul 8, 2026 | $93.88 | $94.22 | $92.31 | $92.41 | -1.76% | 3.21M |
| Jul 7, 2026 | $92.21 | $94.60 | $92.20 | $94.07 | +2.02% | 3.75M |
| Jul 6, 2026 | $92.65 | $93.05 | $91.47 | $92.21 | -0.34% | 2.67M |
| Jul 2, 2026 | $90.52 | $92.86 | $89.71 | $92.52 | +3.20% | 6.51M |
| Jul 1, 2026 | $89.03 | $90.31 | $88.71 | $89.65 | +0.96% | 7.45M |
| Jun 30, 2026 | $88.45 | $89.80 | $87.90 | $88.80 | -0.56% | 5.01M |
| Jun 29, 2026 | $88.90 | $89.41 | $88.05 | $89.30 | +0.28% | 3.63M |
| Jun 26, 2026 | $88.35 | $89.60 | $87.64 | $89.05 | +1.85% | 5.50M |
| Jun 25, 2026 | $86.14 | $87.74 | $86.14 | $87.43 | +0.99% | 3.52M |
| Jun 24, 2026 | $86.15 | $87.80 | $85.40 | $86.57 | +1.41% | 5.29M |
| Jun 23, 2026 | $83.66 | $85.69 | $83.56 | $85.37 | +2.81% | 3.83M |
| Jun 22, 2026 | $81.81 | $83.17 | $80.82 | $83.04 | +1.76% | 4.97M |
| Jun 18, 2026 | $82.71 | $82.71 | $81.02 | $81.60 | -0.67% | 8.80M |
| Jun 17, 2026 | $83.65 | $83.90 | $82.00 | $82.15 | — | 3.91M |
