Free Trial

Ventas (VTR) Stock Chart & Stock Price History

→ A Wave of Creative Destruction Set to Strike June 30 (From Banyan Hill Publishing) (Ad)
Free VTR Stock Alerts
$49.66
-0.18 (-0.36%)
(As of 02:06 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ventas Stock Price Performance

5 Day
Performance
-0.84%
1 Month
Performance
+5.75%
3 Month
Performance
+14.50%
6 Month
Performance
+7.83%
Year-To-Date
Performance
0.00%
1 Year
Performance
+7.44%
Receive VTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ventas and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

VTR Stock Chart for Friday, June, 7, 2024

VTR Chart by TradingView

Ventas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$49.76$49.84
+0.16%		$49.98$49.481.81 million shs$20.17 billion
06/05/2024$50.00$49.76
-0.48%		$50.14$49.592.12 million shs$20.14 billion
06/04/2024$50.03$50.00
-0.06%		$50.35$49.742.05 million shs$20.24 billion
06/03/2024$50.26$50.03
-0.46%		$50.49$49.742.97 million shs$20.25 billion
05/31/2024$49.01$50.26
+2.55%		$50.41$49.044.47 million shs$20.34 billion
05/30/2024$47.41$49.01
+3.37%		$49.06$47.574.20 million shs$19.84 billion
05/29/2024$47.18$47.41
+0.50%		$47.68$46.662.82 million shs$19.19 billion
05/28/2024$47.50$47.18
-0.68%		$48.06$47.081.30 million shs$19.10 billion
05/27/2024$47.50$47.50$47.97$47.291.06 million shs$19.23 billion
05/24/2024$47.19$47.50
+0.66%		$47.97$47.291.05 million shs$19.23 billion
05/23/2024$48.47$47.19
-2.64%		$48.60$47.171.66 million shs$19.10 billion
05/22/2024$48.36$48.47
+0.23%		$48.67$48.211.53 million shs$19.62 billion
05/21/2024$48.72$48.36
-0.74%		$48.98$48.241.31 million shs$19.57 billion
05/20/2024$48.91$48.72
-0.39%		$49.02$48.541.31 million shs$19.72 billion
05/17/2024$48.72$48.91
+0.39%		$49.10$48.511.34 million shs$19.80 billion
05/16/2024$48.71$48.72
+0.02%		$48.99$48.423.77 million shs$19.72 billion
05/15/2024$47.96$48.71
+1.56%		$48.89$48.152.96 million shs$19.72 billion
05/14/2024$47.61$47.96
+0.74%		$48.16$47.501.58 million shs$19.41 billion
05/13/2024$47.56$47.61
+0.11%		$47.80$47.251.15 million shs$19.27 billion
05/10/2024$47.55$47.56
+0.02%		$47.89$47.381.13 million shs$19.25 billion
05/09/2024$47.44$47.55
+0.23%		$47.64$47.151.93 million shs$19.25 billion
05/08/2024$47.13$47.44
+0.66%		$47.66$46.822.62 million shs$19.20 billion
05/07/2024$47.06$47.13
+0.16%		$47.48$46.991.72 million shs$19.08 billion
05/06/2024$46.79$47.06
+0.57%		$47.12$46.532.38 million shs$19.05 billion
05/03/2024$46.22$46.79
+1.23%		$46.98$45.953.11 million shs$18.91 billion
05/02/2024$43.81$46.22
+5.50%		$46.92$44.403.78 million shs$18.68 billion
05/01/2024$44.27$43.81
-1.04%		$44.71$43.642.78 million shs$17.70 billion
04/30/2024$44.68$44.27
-0.91%		$45.17$44.142.74 million shs$17.89 billion
04/29/2024$44.00$44.68
+1.53%		$44.76$44.261.92 million shs$18.05 billion
04/26/2024$43.36$44.01
+1.49%		$44.25$43.391.90 million shs$17.78 billion
04/25/2024$43.61$43.36
-0.57%		$43.58$43.111.16 million shs$17.52 billion
04/24/2024$43.55$43.61
+0.14%		$43.78$42.881.49 million shs$17.62 billion
04/23/2024$43.13$43.55
+0.97%		$43.68$43.122.61 million shs$17.60 billion
04/22/2024$43.13$43.13$43.25$42.661.43 million shs$17.43 billion
04/19/2024$42.64$43.13
+1.15%		$43.37$42.721.69 million shs$17.43 billion
04/18/2024$42.23$42.64
+0.97%		$42.84$42.051.86 million shs$17.23 billion
04/17/2024$41.67$42.23
+1.34%		$42.83$41.691.65 million shs$17.06 billion
04/16/2024$42.24$41.67
-1.35%		$42.13$41.451.58 million shs$16.84 billion
04/15/2024$42.83$42.24
-1.38%		$43.21$41.901.33 million shs$17.07 billion
04/12/2024$43.17$42.83
-0.79%		$43.08$42.591.83 million shs$17.31 billion
Overlooked Mineral Essential To Quantum Computing and AI (Ad)

Boron is also at the heart of a breakthrough that could fuel one of mankind's most sensational advances in semiconductor technologies. A critical next step to satisfy the massive processing needs of AI and quantum computing.

Click here to learn how this overlooked mineral shapes the world today
04/11/2024$42.40$43.17
+1.82%		$43.51$42.472.25 million shs$17.44 billion
04/10/2024$44.01$42.40
-3.66%		$43.00$41.881.72 million shs$17.13 billion
04/09/2024$43.52$44.01
+1.13%		$44.03$43.302.22 million shs$17.78 billion
04/08/2024$43.09$43.52
+1.00%		$43.58$42.862.12 million shs$17.58 billion
04/05/2024$42.66$43.11
+1.05%		$43.13$42.451.75 million shs$17.42 billion
04/04/2024$43.19$42.66
-1.23%		$43.67$42.483.65 million shs$17.17 billion
04/03/2024$42.75$43.19
+1.03%		$43.44$42.602.10 million shs$17.38 billion
04/02/2024$42.86$42.75
-0.26%		$43.22$42.473.06 million shs$17.21 billion
04/01/2024$43.54$42.86
-1.56%		$43.70$42.852.34 million shs$17.25 billion
03/29/2024$43.54$43.54$43.90$43.353.01 million shs$17.52 billion
03/28/2024$43.64$43.54
-0.23%		$43.90$43.352.59 million shs$17.52 billion
03/27/2024$42.35$43.64
+3.05%		$43.65$42.522.67 million shs$17.56 billion
03/26/2024$42.65$42.35
-0.70%		$42.91$42.351.51 million shs$17.04 billion
03/25/2024$43.36$42.65
-1.64%		$43.62$42.641.71 million shs$17.16 billion
03/22/2024$43.91$43.36
-1.25%		$44.10$43.113.63 million shs$17.45 billion
03/21/2024$43.68$43.91
+0.53%		$43.99$43.253.26 million shs$17.67 billion
03/20/2024$43.38$43.68
+0.69%		$43.68$42.802.19 million shs$17.58 billion
03/19/2024$42.77$43.38
+1.43%		$43.44$42.392.41 million shs$17.46 billion
03/18/2024$42.48$42.77
+0.68%		$43.16$42.402.98 million shs$17.21 billion
03/15/2024$42.59$42.48
-0.26%		$42.67$41.924.44 million shs$17.10 billion
03/14/2024$43.40$42.59
-1.87%		$43.33$42.342.47 million shs$17.14 billion
03/13/2024$43.63$43.40
-0.53%		$43.96$43.212.18 million shs$17.47 billion
03/12/2024$44.53$43.63
-2.02%		$44.32$43.322.16 million shs$17.56 billion
03/11/2024$44.42$44.53
+0.25%		$44.65$44.041.77 million shs$17.92 billion
03/08/2024$43.53$44.42
+2.04%		$44.52$43.752.42 million shs$17.88 billion
03/07/2024$43.44$43.53
+0.21%		$43.91$43.201.66 million shs$17.52 billion
03/06/2024$42.97$43.44
+1.09%		$43.51$42.971.65 million shs$17.48 billion

Related Companies:
This page (NYSE:VTR) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...
Behind the Markets | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored