Get the Stockscreener App
44.00
1.48%
+0.64
Ventas Inc Stock (VTR) Price History
The historical daily chart and data for Ventas Inc stock (VTR), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $44.00.
- Ventas Inc all-time high stock price is $93.56, occurred on January 28, 2015.
- The lowest Ventas Inc stock price recorded was $13.35 on March 18, 2020. Since then, Ventas Inc's stock price has risen over 229.59% to $44.00 now.
- The 52-week high stock price for VTR is $50.98, representing a 15.87% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for VTR is $39.33, indicating a -10.61% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Ventas Inc (VTR) stock in the beginning of 2023 was $51.94. The stock closed the year at $45.05, a loss of over -13.27% for the year.
The table below shows more information about VTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $44.25 | $43.34 | $0.91 | 1,874,338.0 | +1.48% |
| Apr 25, 2024 | $43.58 | $43.11 | $0.4654 | 1,143,617.0 | -0.57% |
| Apr 24, 2024 | $43.78 | $42.88 | $0.90 | 1,459,946.0 | +0.11% |
| Apr 23, 2024 | $43.68 | $43.08 | $0.60 | 1,964,537.0 | +1.00% |
| Apr 22, 2024 | $43.25 | $42.66 | $0.59 | 1,372,292.0 | +0.00% |
| Apr 19, 2024 | $43.37 | $42.72 | $0.6493 | 1,632,488.0 | +1.15% |
| Apr 18, 2024 | $42.84 | $42.05 | $0.795 | 1,835,092.0 | +0.97% |
| Apr 17, 2024 | $42.83 | $41.70 | $1.13 | 1,613,561.0 | +1.32% |
| Apr 16, 2024 | $42.16 | $41.45 | $0.71 | 1,545,592.0 | -1.33% |
| Apr 15, 2024 | $43.21 | $41.90 | $1.31 | 1,335,091.0 | -1.38% |
| Apr 12, 2024 | $43.08 | $42.59 | $0.4875 | 1,880,757.0 | -0.79% |
| Apr 11, 2024 | $43.51 | $42.47 | $1.04 | 2,301,364.0 | +1.82% |
| Apr 10, 2024 | $42.99 | $41.88 | $1.11 | 1,727,594.0 | -3.66% |
| Apr 09, 2024 | $44.03 | $43.30 | $0.73 | 2,216,428.0 | +1.15% |
| Apr 08, 2024 | $43.58 | $42.85 | $0.73 | 1,049,213.0 | +0.97% |
| Apr 05, 2024 | $43.13 | $42.43 | $0.70 | 1,745,040.0 | +1.01% |
| Apr 04, 2024 | $43.67 | $42.48 | $1.20 | 3,704,529.0 | -1.23% |
| Apr 03, 2024 | $43.44 | $42.60 | $0.835 | 2,119,309.0 | +1.03% |
| Apr 02, 2024 | $43.22 | $42.47 | $0.745 | 3,064,805.0 | -0.26% |
| Apr 01, 2024 | $43.70 | $42.84 | $0.855 | 2,389,658.0 | -1.56% |
Ventas Inc Stock (VTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ventas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ventas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ventas Inc Stock (VTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $44.25 | $41.45 | $2.80 | 39,849,589.0 | +1.06% |
| Mar, 2024 | $44.65 | $41.92 | $2.73 | 50,448,792.0 | +2.96% |
| Feb, 2024 | $47.23 | $41.98 | $5.25 | 55,396,773.0 | -8.84% |
| Jan, 2024 | $50.60 | $46.38 | $4.22 | 42,750,898.0 | -6.92% |
Ventas Inc Stock (VTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.98 | $45.87 | $5.12 | 44,348,695.0 | +8.73% |
| Nov, 2023 | $46.13 | $41.93 | $4.20 | 39,816,082.0 | +7.96% |
| Oct, 2023 | $44.25 | $39.33 | $4.92 | 48,977,798.0 | +0.78% |
| Sep, 2023 | $44.70 | $41.30 | $3.40 | 41,613,563.0 | -3.55% |
| Aug, 2023 | $48.89 | $41.31 | $7.58 | 59,111,569.0 | -9.98% |
| Jul, 2023 | $50.05 | $47.04 | $3.01 | 33,873,372.0 | +2.64% |
| Jun, 2023 | $47.68 | $42.76 | $4.92 | 53,249,941.0 | +9.57% |
| May, 2023 | $48.83 | $41.95 | $6.88 | 51,458,603.0 | -10.22% |
| Apr, 2023 | $48.21 | $41.76 | $6.45 | 42,023,749.0 | +10.84% |
| Mar, 2023 | $49.02 | $41.41 | $7.61 | 57,222,193.0 | -10.89% |
| Feb, 2023 | $53.15 | $48.60 | $4.55 | 37,950,546.0 | -6.10% |
| Jan, 2023 | $51.98 | $44.74 | $7.24 | 38,500,526.0 | +15.01% |
Ventas Inc Stock (VTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.66 | $43.41 | $4.26 | 45,643,658.0 | -3.18% |
| Nov, 2022 | $46.63 | $35.89 | $10.74 | 53,578,542.0 | +18.91% |
| Oct, 2022 | $41.93 | $35.33 | $6.60 | 47,969,234.0 | -2.59% |
| Sep, 2022 | $50.52 | $38.70 | $11.82 | 39,956,543.0 | -16.07% |
| Aug, 2022 | $53.94 | $47.46 | $6.48 | 43,420,923.0 | -11.02% |
| Jul, 2022 | $54.11 | $48.88 | $5.23 | 20,518,820.0 | +4.53% |
| Jun, 2022 | $56.95 | $47.77 | $9.19 | 28,953,150.0 | -9.31% |
| May, 2022 | $58.24 | $52.25 | $5.99 | 48,448,771.0 | +2.14% |
| Apr, 2022 | $63.46 | $55.37 | $8.09 | 41,363,234.0 | -10.06% |
| Mar, 2022 | $64.02 | $52.76 | $11.26 | 62,301,026.0 | +14.37% |
| Feb, 2022 | $54.48 | $49.54 | $4.94 | 45,946,596.0 | +1.85% |
| Jan, 2022 | $54.58 | $49.08 | $5.50 | 49,726,294.0 | +3.72% |
2.51%
Cap:
|
Volume (24h):