Ventas Inc (VTR) Historical Stock Data
79.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTR is up 0.06% a day on average. There have been 20 days where Ventas Inc closed green and 10 days where VTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 79.29 | 79.62 | ↑$0.33 (0.42%) | 78.99 | 79.66 | 568.09K |
| 2025-12-23 | 79.02 | 79.11 | ↑$0.09 (0.11%) | 78.66 | 79.34 | 1.17M |
| 2025-12-22 | 79.19 | 79.18 | ↓$0.01 (-0.01%) | 78.71 | 79.29 | 1.49M |
| 2025-12-19 | 79.64 | 79.10 | ↓$0.54 (-0.67%) | 79.01 | 79.98 | 2.76M |
| 2025-12-18 | 79.09 | 79.91 | ↑$0.82 (1.04%) | 78.40 | 80.13 | 3.61M |
| 2025-12-17 | 78.27 | 78.90 | ↑$0.63 (0.80%) | 77.20 | 78.93 | 2.27M |
| 2025-12-16 | 78.71 | 78.25 | ↓$0.46 (-0.58%) | 78.22 | 80.45 | 2.44M |
| 2025-12-15 | 78.22 | 78.71 | ↑$0.49 (0.63%) | 78.22 | 79.50 | 3.57M |
| 2025-12-12 | 77.36 | 77.86 | ↑$0.50 (0.65%) | 77.00 | 78.24 | 2.42M |
| 2025-12-11 | 77.73 | 77.27 | ↓$0.46 (-0.59%) | 76.14 | 77.83 | 3.13M |
| 2025-12-10 | 80.19 | 77.73 | ↓$2.46 (-3.07%) | 77.50 | 80.52 | 3.32M |
| 2025-12-09 | 81.30 | 80.01 | ↓$1.29 (-1.59%) | 79.81 | 81.86 | 2.57M |
| 2025-12-08 | 80.93 | 81.00 | ↑$0.07 (0.09%) | 80.62 | 81.85 | 2.98M |
| 2025-12-05 | 80.39 | 80.61 | ↑$0.22 (0.27%) | 79.49 | 80.87 | 1.59M |
| 2025-12-04 | 79.72 | 80.45 | ↑$0.73 (0.92%) | 79.72 | 81.26 | 3.34M |
| 2025-12-03 | 80.00 | 80.00 | ↑$0.00 (0.00%) | 79.24 | 80.21 | 2.78M |
| 2025-12-02 | 80.64 | 80.08 | ↓$0.56 (-0.69%) | 79.97 | 80.88 | 2.10M |
| 2025-12-01 | 80.23 | 80.39 | ↑$0.16 (0.20%) | 80.11 | 80.81 | 2.74M |
| 2025-11-28 | 80.42 | 80.63 | ↑$0.21 (0.26%) | 80.05 | 80.99 | 1.43M |
| 2025-11-26 | 79.05 | 80.08 | ↑$1.03 (1.30%) | 79.05 | 80.28 | 1.99M |
| 2025-11-25 | 78.93 | 79.44 | ↑$0.51 (0.65%) | 78.39 | 79.92 | 2.93M |
| 2025-11-24 | 79.46 | 78.80 | ↓$0.66 (-0.83%) | 78.76 | 79.48 | 2.44M |
| 2025-11-21 | 79.93 | 79.24 | ↓$0.69 (-0.86%) | 79.05 | 80.01 | 3.78M |
| 2025-11-20 | 80.29 | 79.78 | ↓$0.51 (-0.64%) | 79.75 | 80.50 | 2.87M |
| 2025-11-19 | 79.38 | 80.00 | ↑$0.62 (0.78%) | 79.25 | 80.30 | 2.77M |
| 2025-11-18 | 79.39 | 79.86 | ↑$0.47 (0.59%) | 79.03 | 80.29 | 3.11M |
| 2025-11-17 | 78.63 | 79.00 | ↑$0.37 (0.47%) | 78.19 | 79.21 | 1.83M |
| 2025-11-14 | 77.69 | 78.00 | ↑$0.31 (0.40%) | 77.44 | 78.09 | 2.99M |
| 2025-11-13 | 77.00 | 77.24 | ↑$0.24 (0.31%) | 76.64 | 77.53 | 2.15M |
| 2025-11-12 | 75.89 | 76.90 | ↑$1.01 (1.33%) | 75.82 | 77.09 | 1.85M |
Create an account or log in to view more rows.
$VTR not worrying
$VTR rip and dip today bulls
$VTR just added more
$VTR This is just getting warmed up.
$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??