Get the Stockscreener App
64.07
0.73%
-0.47
After Hours:
64.07
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 November 29, 2024, is $64.07.
- 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 379.93% to $64.07 now.
- The 52-week high stock price for VTR is $67.61, representing a 5.53% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for VTR is $41.45, indicating a -35.31% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Nov 21, 2024 | $64.56 | $63.77 | $0.79 | 1,969,870.0 | +0.30% |
| Nov 20, 2024 | $64.41 | $63.78 | $0.63 | 2,133,948.0 | -0.22% |
| Nov 19, 2024 | $64.36 | $63.56 | $0.795 | 2,438,168.0 | +0.61% |
| Nov 18, 2024 | $63.95 | $63.29 | $0.6634 | 2,397,058.0 | +0.41% |
| Nov 15, 2024 | $63.83 | $62.88 | $0.945 | 2,776,728.0 | +0.16% |
| Nov 14, 2024 | $63.81 | $63.25 | $0.56 | 4,876,404.0 | -1.47% |
| Nov 13, 2024 | $65.53 | $64.40 | $1.13 | 1,711,870.0 | -0.05% |
| Nov 12, 2024 | $65.33 | $64.27 | $1.06 | 1,750,677.0 | -0.56% |
| Nov 11, 2024 | $65.38 | $64.62 | $0.76 | 1,407,571.0 | -0.48% |
| Nov 08, 2024 | $66.07 | $64.83 | $1.24 | 2,956,745.0 | +1.09% |
| Nov 07, 2024 | $64.79 | $63.23 | $1.56 | 2,640,131.0 | +1.95% |
| Nov 06, 2024 | $64.59 | $62.40 | $2.20 | 2,817,144.0 | -1.94% |
| Nov 05, 2024 | $64.50 | $63.49 | $1.01 | 2,552,628.0 | +0.19% |
| Nov 04, 2024 | $65.33 | $64.10 | $1.23 | 2,372,649.0 | +0.25% |
| Nov 01, 2024 | $65.81 | $63.73 | $2.08 | 2,764,075.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $66.07 | $62.40 | $3.67 | 50,534,457.0 | -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% |
1.12%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):