Ventas, Inc. Common Stock (VTR)

60.42Last Price

+0.26 (0.43%)Change

Ventas Inc is a real estate investment trust (REIT) that specializes in the acquisition, ownership, and management of a diverse portfolio of health care-related properties

The company primarily invests in senior housing facilities, life science and medical office buildings, and other healthcare assets, catering to the growing demand for quality health care services and retirement living. Ventas focuses on creating long-term value by partnering with leading operators in the health care sector and strategically managing its properties to enhance operational performance and tenant experience. Through its investments, the company aims to provide attractive returns to shareholders while contributing positively to the evolving landscape of health care delivery.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	60.00	60.51	59.86	60.42	3,978,471	60.42
1/30/2025	60.50	60.69	59.67	60.16	2,015,824	60.16
1/29/2025	60.79	60.99	59.44	59.60	1,599,576	59.60
1/28/2025	61.69	61.91	60.52	60.83	1,729,049	60.83
1/27/2025	61.18	62.26	60.95	61.82	3,199,517	61.82
1/24/2025	59.12	60.97	59.00	60.82	1,913,340	60.82
1/23/2025	58.54	59.59	58.22	59.44	2,440,690	59.44
1/22/2025	60.27	60.52	58.28	58.36	2,713,963	58.36
1/21/2025	58.90	60.45	58.90	60.29	2,489,064	60.29
1/17/2025	58.68	58.99	58.35	58.90	2,972,960	58.90
1/16/2025	58.39	58.65	58.00	58.36	2,045,550	58.36
1/15/2025	59.41	59.49	57.93	58.05	2,506,011	58.05
1/14/2025	58.00	58.37	57.70	58.10	1,981,171	58.10
1/13/2025	57.40	58.05	56.97	58.00	2,335,139	58.00
1/10/2025	57.61	58.22	56.99	57.39	2,120,030	57.39
1/08/2025	57.18	58.39	56.91	58.27	2,871,602	58.27
1/07/2025	57.18	57.59	56.68	57.07	3,067,041	57.07
1/06/2025	58.14	58.25	56.83	56.90	2,318,506	56.90
1/03/2025	57.95	58.56	57.74	58.31	2,916,476	58.31
1/02/2025	58.71	59.02	57.77	57.96	2,958,140	57.96
12/31/2024	58.51	0.00	58.89	58.89	0	58.89
12/30/2024	58.64	58.88	57.97	58.51	2,007,984	58.51
12/27/2024	59.04	59.65	58.58	58.89	3,226,412	58.89
12/26/2024	59.18	59.62	59.02	59.38	1,953,681	59.38
12/24/2024	58.71	59.30	58.66	59.27	762,455	59.27
12/23/2024	58.68	59.11	58.28	58.93	2,936,583	58.93
12/20/2024	58.59	59.33	57.95	58.76	11,491,488	58.76
12/19/2024	58.82	59.66	57.65	57.65	2,450,373	57.65
12/18/2024	60.00	60.73	58.65	58.70	2,688,892	58.70
12/17/2024	59.24	60.70	59.04	60.22	4,807,159	60.22
12/16/2024	60.09	60.47	59.41	59.48	3,459,143	59.48
12/13/2024	60.01	60.30	59.62	59.91	2,556,665	59.91
12/12/2024	60.69	61.21	60.01	60.04	1,699,571	60.04
12/11/2024	61.17	61.34	60.08	60.72	2,483,692	60.72
12/10/2024	61.04	61.62	60.47	61.15	1,980,638	61.15
12/09/2024	61.54	61.66	60.67	61.06	2,844,368	61.06
12/06/2024	62.25	62.28	61.36	61.65	2,004,671	61.65
12/05/2024	61.89	62.27	61.58	62.13	2,120,554	62.13
12/04/2024	62.97	62.97	61.90	62.13	2,224,752	62.13
12/03/2024	62.42	63.25	62.25	62.77	2,168,200	62.77
12/02/2024	63.62	63.84	61.73	62.26	2,987,680	62.26
11/29/2024	64.64	64.90	64.05	64.07	1,870,159	64.07
11/27/2024	64.57	65.24	64.49	64.54	2,124,294	64.54
11/26/2024	63.33	64.28	63.10	64.25	3,710,881	64.25
11/25/2024	63.60	64.08	63.09	63.20	3,474,674	63.20
11/22/2024	64.58	64.72	63.42	63.55	1,746,780	63.55
11/21/2024	64.23	64.56	63.77	64.30	2,060,570	64.30
11/20/2024	63.92	64.41	63.78	64.11	2,240,607	64.11
11/19/2024	63.82	64.36	63.56	64.25	2,474,052	64.25
11/18/2024	63.30	63.95	63.29	63.86	2,490,172	63.86
11/15/2024	63.00	63.83	62.88	63.60	3,193,726	63.60
11/14/2024	63.50	63.81	63.25	63.50	4,930,954	63.50
11/13/2024	65.09	65.53	64.40	64.45	1,876,947	64.45
11/12/2024	64.86	65.33	64.27	64.48	2,048,184	64.48
11/11/2024	64.95	65.38	64.62	64.84	1,584,486	64.84
11/08/2024	65.02	66.07	64.83	65.15	3,040,614	65.15
11/07/2024	63.60	64.79	63.23	64.45	2,758,639	64.45
11/06/2024	64.47	64.59	62.40	63.22	3,068,256	63.22
11/05/2024	63.87	64.50	63.49	64.47	2,602,817	64.47
11/04/2024	64.83	65.33	64.10	64.35	2,465,637	64.35
11/01/2024	65.42	65.81	63.73	64.19	2,883,925	64.19