58.76
price up icon1.78%   1.03
 
loading

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 December 20, 2024, is $58.76.
  • 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 340.15% to $58.76 now.
  • The 52-week high stock price for VTR is $67.61, representing a 15.06% increase from the current share price, occurred on October 31, 2024.
  • The 52-week low stock price for VTR is $41.45, indicating a -29.46% decrease from the current share price, occurred on April 16, 2024.
  • 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:
Date High Low High - Low Volume % Change
Dec 20, 2024 $59.33 $57.95 $1.38 9,915,838.0 +1.78%
Dec 19, 2024 $59.66 $57.62 $2.04 4,176,325.0 -1.65%
Dec 18, 2024 $60.73 $58.65 $2.08 2,548,172.0 -2.52%
Dec 17, 2024 $60.70 $59.04 $1.66 4,668,430.0 +1.24%
Dec 16, 2024 $60.47 $59.41 $1.06 2,878,798.0 -0.72%
Dec 13, 2024 $60.30 $59.62 $0.68 2,453,157.0 -0.22%
Dec 12, 2024 $61.21 $60.01 $1.20 1,632,283.0 -1.12%
Dec 11, 2024 $61.34 $60.08 $1.26 2,400,776.0 -0.70%
Dec 10, 2024 $61.62 $60.47 $1.15 1,688,506.0 +0.15%
Dec 09, 2024 $61.66 $60.67 $0.985 2,312,277.0 -0.96%
Dec 06, 2024 $62.28 $61.36 $0.925 1,747,874.0 -0.77%
Dec 05, 2024 $62.27 $61.58 $0.695 1,676,733.0 +0.00%
Dec 04, 2024 $62.97 $61.90 $1.07 2,104,293.0 -1.02%
Dec 03, 2024 $63.25 $62.25 $1.00 2,025,906.0 +0.82%
Dec 02, 2024 $63.84 $61.73 $2.11 2,774,673.0 -2.83%
Nov 29, 2024 $64.90 $64.05 $0.85 1,725,260.0 -0.73%
Nov 27, 2024 $65.24 $64.49 $0.75 1,377,870.0 +0.45%
Nov 26, 2024 $64.28 $63.10 $1.18 3,358,429.0 +1.66%
Nov 25, 2024 $64.08 $63.09 $0.99 3,113,779.0 -0.55%
Nov 22, 2024 $64.72 $63.42 $1.30 1,668,193.0 -1.17%

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
Dec, 2024 $63.84 $57.62 $6.22 54,919,879.0 -8.29%
Nov, 2024 $66.07 $62.40 $3.67 48,809,197.0 -2.17%
Oct, 2024 $67.61 $61.36 $6.25 48,283,024.0 +2.12%
Sep, 2024 $66.03 $61.50 $4.53 61,812,319.0 +3.25%
Aug, 2024 $62.31 $54.68 $7.63 54,150,794.0 +14.09%
Jul, 2024 $55.20 $50.38 $4.82 36,500,152.0 +6.20%
Jun, 2024 $51.26 $49.06 $2.20 39,411,007.0 +1.99%
May, 2024 $50.41 $43.64 $6.77 48,011,675.0 +13.50%
Apr, 2024 $45.17 $41.45 $3.72 42,451,149.0 +1.70%
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%
reit_healthcare_facilities DOC
$20.12
price up icon 1.82%
reit_healthcare_facilities OHI
$37.83
price up icon 0.05%
reit_healthcare_facilities HR
$16.88
price up icon 1.08%
$27.36
price up icon 0.55%
reit_healthcare_facilities AHR
$27.75
price up icon 1.98%
Cap:     |  Volume (24h):