Ventas, Inc. Common Stock (VTR)

Last Price85.02

Change-1.37 (-1.59%)

NYSE · Last Trade: Sep 30th, 10:47 PM EDT

Historical Prices For Ventas, Inc. Common Stock (VTR)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	86.86	87.22	84.96	85.02	2,903,009	85.02
9/29/2026	86.43	87.20	86.09	86.91	2,378,265	86.39
9/28/2026	86.88	87.87	86.51	87.04	2,166,006	86.52
9/25/2026	87.06	87.06	85.62	86.59	2,424,291	86.07
9/24/2026	87.20	88.49	86.72	86.83	3,133,129	86.31
9/23/2026	86.35	87.09	85.89	86.64	2,735,323	86.12
9/22/2026	86.25	87.28	86.25	86.86	5,935,153	86.34
9/21/2026	86.77	87.81	86.55	87.03	5,432,506	86.51
9/18/2026	87.33	87.66	86.55	86.69	13,558,175	86.17
9/17/2026	88.57	88.63	87.53	87.71	3,024,990	87.19
9/16/2026	88.32	89.78	87.87	88.21	2,907,197	87.68
9/15/2026	89.10	89.19	87.48	88.56	3,081,340	88.03
9/14/2026	90.91	92.09	89.06	89.10	2,627,498	88.57
9/11/2026	91.12	91.39	89.88	89.99	4,095,171	89.45
9/10/2026	90.24	91.09	89.77	90.44	2,826,711	89.90
9/09/2026	89.60	90.10	88.55	89.38	3,707,972	88.85
9/08/2026	90.08	91.61	89.57	89.87	3,614,767	89.33
9/04/2026	91.32	92.22	90.15	90.27	3,502,895	89.73
9/03/2026	92.47	92.99	91.59	92.11	2,796,694	91.56
9/02/2026	91.97	92.76	90.92	92.06	2,792,037	91.51
9/01/2026	92.01	93.37	91.41	92.07	3,352,051	91.52
8/31/2026	91.17	91.60	90.28	91.17	4,266,154	90.62
8/28/2026	93.42	93.83	91.73	91.81	1,916,890	91.26
8/27/2026	92.36	93.18	91.59	92.89	1,531,510	92.33
8/26/2026	93.94	94.50	93.22	93.50	2,183,218	92.94
8/25/2026	93.57	94.40	92.83	93.83	2,916,874	93.27
8/24/2026	93.45	94.45	92.63	93.47	2,133,629	92.91
8/21/2026	92.61	94.31	92.00	93.06	2,753,040	92.50
8/20/2026	91.93	93.68	91.75	92.68	2,090,716	92.13
8/19/2026	91.63	92.02	91.01	91.85	5,609,246	91.30
8/18/2026	90.28	92.35	90.28	91.20	3,077,718	90.65
8/17/2026	91.29	91.63	90.41	91.17	2,910,920	90.62
8/14/2026	90.19	91.61	90.16	91.52	3,000,748	90.97
8/13/2026	89.49	90.57	89.35	90.29	2,306,084	89.75
8/12/2026	86.94	89.14	86.94	89.01	2,563,946	88.48
8/11/2026	90.82	90.89	86.92	86.96	4,890,094	86.44
8/10/2026	92.00	92.97	91.54	91.95	2,894,051	91.40
8/07/2026	91.80	93.39	91.74	93.36	2,276,727	92.80
8/06/2026	93.27	93.27	91.70	92.26	2,196,876	91.71
8/05/2026	90.76	92.97	90.18	92.53	3,456,623	91.98
8/04/2026	89.90	91.26	88.45	90.85	3,283,378	90.31
8/03/2026	93.08	94.07	90.81	90.85	4,407,967	90.31
7/31/2026	92.04	94.12	90.27	93.51	4,300,573	92.95
7/30/2026	96.80	97.61	90.86	91.92	6,339,475	91.37
7/29/2026	98.19	98.87	96.92	97.72	4,499,880	97.14
7/28/2026	101.46	101.60	98.09	98.14	4,787,090	97.55
7/27/2026	100.32	100.98	99.71	100.11	3,885,324	99.51
7/24/2026	98.47	100.84	98.22	100.53	2,872,037	99.93
7/23/2026	97.43	98.84	96.64	97.92	2,809,354	97.33
7/22/2026	97.87	97.94	96.75	97.18	2,525,231	96.60
7/21/2026	96.05	97.64	95.84	97.62	2,397,384	97.04
7/20/2026	96.02	96.62	95.47	96.25	2,581,314	95.67
7/17/2026	95.76	97.16	95.35	96.10	3,516,834	95.53
7/16/2026	92.43	95.06	92.43	95.04	3,440,309	94.47
7/15/2026	92.70	94.84	91.75	92.29	3,155,977	91.74
7/14/2026	92.28	92.81	91.81	92.40	1,925,516	91.85
7/13/2026	90.94	92.28	90.77	92.06	2,412,020	91.51
7/10/2026	92.00	92.18	89.56	90.66	3,084,091	90.12
7/09/2026	91.92	92.90	91.72	91.74	2,490,887	91.19
7/08/2026	93.88	94.22	92.31	92.41	3,206,919	91.86
7/07/2026	92.21	94.60	92.20	94.07	3,753,158	93.51
7/06/2026	92.65	93.05	91.47	92.21	2,669,706	91.66
7/02/2026	90.52	92.86	89.71	92.52	6,511,662	91.97
7/01/2026	89.03	90.31	88.71	89.65	7,452,151	89.11