Ventas, Inc. Common Stock (VTR)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	68.92	70.13	68.50	70.08	3,336,934	70.08
4/29/2025	68.50	69.69	68.47	69.14	2,555,229	69.14
4/28/2025	68.23	68.67	67.65	68.50	2,033,242	68.50
4/25/2025	68.48	68.96	67.93	68.16	1,113,785	68.16
4/24/2025	68.77	68.99	68.32	68.41	2,216,804	68.41
4/23/2025	68.22	69.00	67.93	68.64	2,112,141	68.64
4/22/2025	67.66	68.81	67.42	68.29	2,439,205	68.29
4/21/2025	67.44	68.19	65.86	66.81	2,141,119	66.81
4/17/2025	67.93	68.61	67.44	67.93	2,903,549	67.93
4/16/2025	67.90	68.52	67.24	67.63	2,410,277	67.63
4/15/2025	67.46	68.16	67.08	67.78	2,599,595	67.78
4/14/2025	66.56	67.84	66.32	67.40	2,674,004	67.40
4/11/2025	65.18	66.36	64.11	66.11	3,452,794	66.11
4/10/2025	65.25	66.29	63.92	65.60	2,815,334	65.60
4/09/2025	62.22	66.02	60.15	65.59	5,157,211	65.59
4/08/2025	65.84	65.91	62.81	63.34	4,069,004	63.34
4/07/2025	63.09	65.67	62.00	64.16	4,240,449	64.16
4/04/2025	69.29	69.34	65.21	65.51	4,202,892	65.51
4/03/2025	69.18	71.36	69.17	69.60	5,569,841	69.60
4/02/2025	69.15	69.97	68.99	69.39	6,049,278	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	68.76
3/27/2025	68.07	68.79	67.72	67.97	2,031,942	67.97
3/26/2025	68.21	68.23	67.60	68.18	2,406,602	68.18
3/25/2025	67.91	68.24	67.14	67.63	3,428,712	67.63
3/24/2025	66.83	68.54	66.59	68.21	3,141,880	68.21
3/21/2025	67.41	68.06	66.64	66.85	10,422,900	66.85
3/20/2025	68.16	68.30	67.43	67.71	3,965,291	67.71
3/19/2025	67.85	68.30	67.21	67.58	2,886,175	67.58
3/18/2025	68.47	68.99	67.92	68.19	2,888,665	68.19
3/17/2025	67.40	68.96	67.04	68.75	3,037,180	68.75
3/14/2025	66.29	67.37	66.27	66.89	3,545,590	66.89
3/13/2025	66.56	67.28	65.78	66.36	3,030,302	66.36
3/12/2025	66.93	67.43	65.77	66.35	3,241,684	66.35
3/11/2025	67.71	68.63	66.46	66.70	3,918,773	66.70
3/10/2025	67.83	68.82	67.05	67.51	3,772,774	67.51
3/07/2025	68.25	68.47	67.27	67.87	2,195,499	67.87
3/06/2025	69.89	70.06	67.66	67.69	2,354,966	67.69
3/05/2025	68.87	70.56	68.76	70.47	2,083,155	70.47
3/04/2025	70.73	71.04	69.60	69.81	3,522,138	69.81
3/03/2025	69.35	71.00	69.27	70.36	2,812,988	70.36
2/28/2025	68.88	69.25	68.20	69.18	5,104,063	69.18
2/27/2025	68.03	68.98	67.94	68.66	3,001,524	68.66
2/26/2025	68.15	68.98	68.02	68.28	4,010,976	68.28
2/25/2025	68.00	68.52	67.54	68.15	4,042,871	68.15
2/24/2025	66.58	68.02	66.15	67.76	3,077,312	67.76
2/21/2025	66.74	66.97	65.70	66.08	2,113,929	66.08
2/20/2025	66.96	67.38	66.75	66.85	2,860,700	66.85
2/19/2025	66.80	67.37	66.33	66.96	2,705,870	66.96
2/18/2025	66.57	67.52	66.25	66.77	3,394,627	66.77
2/14/2025	64.78	66.65	64.48	66.53	4,286,765	66.53
2/13/2025	60.08	64.96	60.08	64.94	4,469,864	64.94
2/12/2025	58.79	60.09	58.75	59.94	3,215,698	59.94
2/11/2025	59.51	59.61	58.72	59.57	2,294,481	59.57
2/10/2025	60.42	60.42	59.21	59.76	2,265,479	59.76
2/07/2025	60.68	60.86	60.15	60.59	1,383,352	60.59
2/06/2025	61.27	61.27	60.30	60.53	1,425,069	60.53
2/05/2025	60.84	61.25	60.25	60.86	1,809,279	60.86
2/04/2025	60.38	60.87	60.13	60.19	2,058,847	60.19
2/03/2025	60.20	61.46	59.94	61.36	2,502,278	61.36