Ventas Inc (VTR) Historical Stock Data
80.61 ↑0.16 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTR is up 0.43% a day on average. There have been 24 days where Ventas Inc closed green and 6 days where VTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 75.96 | 76.17 | ↑$0.21 (0.28%) | 75.60 | 76.34 | 1.31M |
| 2025-11-10 | 75.82 | 75.97 | ↑$0.15 (0.20%) | 75.64 | 76.62 | 2.61M |
| 2025-11-07 | 75.57 | 76.07 | ↑$0.50 (0.66%) | 74.63 | 76.22 | 3.27M |
| 2025-11-06 | 74.90 | 74.95 | ↑$0.05 (0.07%) | 74.76 | 75.44 | 3.53M |
| 2025-11-05 | 74.93 | 74.98 | ↑$0.05 (0.07%) | 74.40 | 75.61 | 2.36M |
| 2025-11-04 | 74.63 | 74.92 | ↑$0.29 (0.39%) | 73.49 | 75.15 | 3.26M |
| 2025-11-03 | 73.06 | 74.13 | ↑$1.07 (1.46%) | 72.66 | 74.23 | 4.24M |
| 2025-10-31 | 74.06 | 73.79 | ↓$0.27 (-0.36%) | 73.45 | 74.47 | 4.67M |
| 2025-10-30 | 70.47 | 74.36 | ↑$3.89 (5.52%) | 68.44 | 74.71 | 5.64M |
| 2025-10-29 | 69.72 | 69.78 | ↑$0.06 (0.09%) | 69.17 | 70.20 | 4.53M |
| 2025-10-28 | 71.22 | 70.05 | ↓$1.17 (-1.64%) | 69.51 | 71.91 | 2.43M |
| 2025-10-27 | 70.38 | 71.55 | ↑$1.17 (1.66%) | 70.26 | 71.59 | 1.91M |
| 2025-10-24 | 70.32 | 70.39 | ↑$0.07 (0.10%) | 70.13 | 71.32 | 2.70M |
Create an account or log in to view more rows.
$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??
$VTR if your selling dont regret it later