Ventas, Inc. Common Stock (VTR)

Historical Prices For Ventas, Inc. Common Stock (VTR)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	69.15	69.97	68.99	69.39	6,049,259	69.39
4/01/2025	69.01	69.63	68.21	69.27	4,524,607	69.27
3/31/2025	68.73	69.36	68.04	68.76	4,535,704	68.76
3/28/2025	68.70	68.91	67.86	68.76	4,361,487	68.28
3/27/2025	68.07	68.79	67.72	67.97	2,031,942	67.50
3/26/2025	68.21	68.23	67.60	68.18	2,406,602	67.70
3/25/2025	67.91	68.24	67.14	67.63	3,428,712	67.16
3/24/2025	66.83	68.54	66.59	68.21	3,141,880	67.73
3/21/2025	67.41	68.06	66.64	66.85	10,422,900	66.38
3/20/2025	68.16	68.30	67.43	67.71	3,965,291	67.24
3/19/2025	67.85	68.30	67.21	67.58	2,886,175	67.11
3/18/2025	68.47	68.99	67.92	68.19	2,888,665	67.71
3/17/2025	67.40	68.96	67.04	68.75	3,037,180	68.27
3/14/2025	66.29	67.37	66.27	66.89	3,545,590	66.42
3/13/2025	66.56	67.28	65.78	66.36	3,030,302	65.90
3/12/2025	66.93	67.43	65.77	66.35	3,241,684	65.89
3/11/2025	67.71	68.63	66.46	66.70	3,918,773	66.23
3/10/2025	67.83	68.82	67.05	67.51	3,772,774	67.04
3/07/2025	68.25	68.47	67.27	67.87	2,195,499	67.40
3/06/2025	69.89	70.06	67.66	67.69	2,354,966	67.22
3/05/2025	68.87	70.56	68.76	70.47	2,083,155	69.98
3/04/2025	70.73	71.04	69.60	69.81	3,522,138	69.32
3/03/2025	69.35	71.00	69.27	70.36	2,812,988	69.87
2/28/2025	68.88	69.25	68.20	69.18	5,104,063	68.70
2/27/2025	68.03	68.98	67.94	68.66	3,001,524	68.18
2/26/2025	68.15	68.98	68.02	68.28	4,010,976	67.80
2/25/2025	68.00	68.52	67.54	68.15	4,042,871	67.67
2/24/2025	66.58	68.02	66.15	67.76	3,077,312	67.29
2/21/2025	66.74	66.97	65.70	66.08	2,113,929	65.62
2/20/2025	66.96	67.38	66.75	66.85	2,860,700	66.38
2/19/2025	66.80	67.37	66.33	66.96	2,705,870	66.49
2/18/2025	66.57	67.52	66.25	66.77	3,394,627	66.30
2/14/2025	64.78	66.65	64.48	66.53	4,286,765	66.07
2/13/2025	60.08	64.96	60.08	64.94	4,469,864	64.49
2/12/2025	58.79	60.09	58.75	59.94	3,215,698	59.52
2/11/2025	59.51	59.61	58.72	59.57	2,294,481	59.15
2/10/2025	60.42	60.42	59.21	59.76	2,265,479	59.34
2/07/2025	60.68	60.86	60.15	60.59	1,383,352	60.17
2/06/2025	61.27	61.27	60.30	60.53	1,425,069	60.11
2/05/2025	60.84	61.25	60.25	60.86	1,809,279	60.44
2/04/2025	60.38	60.87	60.13	60.19	2,058,847	59.77
2/03/2025	60.20	61.46	59.94	61.36	2,502,278	60.93
1/31/2025	60.00	60.51	59.86	60.42	3,978,471	60.00
1/30/2025	60.50	60.69	59.67	60.16	2,015,824	59.74
1/29/2025	60.79	60.99	59.44	59.60	1,599,576	59.18
1/28/2025	61.69	61.91	60.52	60.83	1,729,049	60.41
1/27/2025	61.18	62.26	60.95	61.82	3,199,517	61.39
1/24/2025	59.12	60.97	59.00	60.82	1,913,340	60.40
1/23/2025	58.54	59.59	58.22	59.44	2,440,690	59.03
1/22/2025	60.27	60.52	58.28	58.36	2,713,963	57.95
1/21/2025	58.90	60.45	58.90	60.29	2,489,064	59.87
1/17/2025	58.68	58.99	58.35	58.90	2,972,960	58.49
1/16/2025	58.39	58.65	58.00	58.36	2,045,550	57.95
1/15/2025	59.41	59.49	57.93	58.05	2,506,011	57.64
1/14/2025	58.00	58.37	57.70	58.10	1,981,171	57.69
1/13/2025	57.40	58.05	56.97	58.00	2,335,139	57.60
1/10/2025	57.61	58.22	56.99	57.39	2,120,030	56.99
1/08/2025	57.18	58.39	56.91	58.27	2,871,602	57.86
1/07/2025	57.18	57.59	56.68	57.07	3,067,041	56.67
1/06/2025	58.14	58.25	56.83	56.90	2,318,506	56.50
1/03/2025	57.95	58.56	57.74	58.31	2,916,476	57.90