NYSE:VTR | Historical Stock Price | Ventas, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.46$9.08$23.86$62.69$164.69$432.661997-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$73.91$177.101,040,682——
2012-12-28$73.02$174.97639,874——
2012-12-27$73.51$176.15685,148——
2012-12-26$73.34$175.74708,441——
2012-12-24$73.80$176.86548,714——
2012-12-21$73.10$175.162,478,669——
2012-12-20$73.87$177.021,016,513——
2012-12-19$72.73$174.291,008,456——
2012-12-18$72.96$174.831,399,369——
2012-12-17$72.38$173.441,650,870——
2012-12-14$71.60$171.581,691,765——
2012-12-13$72.56$173.881,519,515——
2012-12-12$74.31$176.371,720,225——
2012-12-11$74.64$177.15961,869——
2012-12-10$74.21$176.15913,268——
2012-12-07$74.50$176.831,054,255——
2012-12-06$74.07$175.80996,547——
2012-12-05$73.22$173.791,302,429——
2012-12-04$73.67$174.851,146,554——
2012-12-03$73.24$173.841,084,467——
2012-11-30$72.68$172.521,755,779——
2012-11-29$72.60$172.331,922,774——
2012-11-28$72.87$172.951,384,832——
2012-11-27$73.15$173.631,800,176——
2012-11-26$74.41$176.61931,132——
2012-11-23$74.29$176.34357,723——
2012-11-21$73.45$174.33661,854——
2012-11-20$73.90$175.391,153,384——
2012-11-19$73.68$174.871,065,377——
2012-11-16$72.87$172.951,397,442——
2012-11-15$71.84$170.511,296,474——
2012-11-14$72.18$171.321,485,450——
2012-11-13$73.03$173.331,063,976——
2012-11-12$72.84$172.90735,063——
2012-11-09$72.73$172.631,047,863——
2012-11-08$72.43$171.921,167,834——
2012-11-07$73.22$173.791,482,210——
2012-11-06$72.98$173.221,277,384——
2012-11-05$72.21$171.381,067,391——
2012-11-02$73.30$173.981,380,716——
2012-11-01$72.49$172.061,075,184——
2012-10-31$72.25$171.491,974,178——
2012-10-26$71.99$170.861,567,503——
2012-10-25$71.97$170.811,093,049——
2012-10-24$72.62$172.35962,920——
2012-10-23$72.49$172.061,353,920——
2012-10-22$73.67$174.85842,599——
2012-10-19$73.70$174.931,277,821——
2012-10-18$73.88$175.361,211,006——
2012-10-17$72.96$173.171,419,422——
2012-10-16$73.90$175.39911,954——
2012-10-15$73.44$174.31945,143——
2012-10-12$72.56$172.221,106,622——
2012-10-11$72.70$172.541,027,984——
2012-10-10$73.00$173.281,588,695——
2012-10-09$72.07$171.051,073,170——
2012-10-08$72.06$171.03679,718——
2012-10-05$72.14$171.221,651,395——
2012-10-04$71.54$169.811,671,799——
2012-10-03$71.50$169.701,841,947——
2012-10-02$71.66$170.081,187,099——
2012-10-01$70.59$167.561,238,503——
2012-09-28$71.09$168.722,042,745——
2012-09-27$70.73$167.881,635,720——
2012-09-26$71.07$168.701,596,839——
2012-09-25$70.88$168.231,481,334——
2012-09-24$71.87$170.591,701,660——
2012-09-21$71.54$169.813,078,173——
2012-09-20$71.83$170.481,604,020——
2012-09-19$72.26$171.511,578,537——
2012-09-18$72.00$170.892,840,333——
2012-09-17$74.47$176.751,351,818——
2012-09-14$74.31$176.372,089,420——
2012-09-13$74.64$177.151,743,519——
2012-09-12$74.11$175.901,217,661——
2012-09-11$73.90$175.39957,403——
2012-09-10$73.35$174.091,644,127——
2012-09-07$74.27$176.281,499,198——
2012-09-06$75.98$178.671,717,686——
2012-09-05$75.64$177.861,149,269——
2012-09-04$75.75$178.111,277,646——
2012-08-31$74.79$175.851,652,709——
2012-08-30$74.42$174.99863,353——
2012-08-29$74.13$174.321,017,301——
2012-08-28$74.04$174.101,200,410——
2012-08-27$73.63$173.14651,959——
2012-08-24$73.26$172.25970,451——
2012-08-23$72.79$171.151,476,430——
2012-08-22$73.44$172.681,775,482——
2012-08-21$73.14$171.98801,441——
2012-08-20$73.06$171.801,023,956——
2012-08-17$73.06$171.801,126,763——
2012-08-16$73.42$172.63982,360——
2012-08-15$73.04$171.74745,396——
2012-08-14$72.72$170.991,032,888——
2012-08-13$72.65$170.831,222,214——
2012-08-10$72.84$171.291,783,013——
2012-08-09$72.73$171.022,081,802——
2012-08-08$73.06$171.802,891,211——
2012-08-07$74.77$175.822,079,262——
2012-08-06$76.30$179.42971,764——
2012-08-03$76.57$180.041,812,524——
2012-08-02$76.76$180.501,112,139——
2012-08-01$76.29$179.391,493,069——
2012-07-31$76.80$180.581,377,564——
2012-07-30$76.89$180.791,047,950——
2012-07-27$76.27$179.341,289,293——
2012-07-26$75.05$176.471,660,677——
2012-07-25$74.65$175.531,222,302——
2012-07-24$74.57$175.341,346,914——
2012-07-23$74.43$175.021,220,638——
2012-07-20$74.67$175.581,321,694——
2012-07-19$74.83$175.961,142,438——
2012-07-18$75.08$176.551,601,042——
2012-07-17$75.27$176.981,654,810——
2012-07-16$73.90$173.761,026,058——
2012-07-13$73.63$173.141,225,805——
2012-07-12$72.48$170.431,156,800——
2012-07-11$72.36$170.161,494,032——
2012-07-10$71.86$168.981,137,359——
2012-07-09$72.97$171.581,041,207——
2012-07-06$72.43$170.32610,100——
2012-07-05$72.16$169.671,567,591——
2012-07-03$72.91$171.451,136,834——
2012-07-02$72.34$170.101,361,714——
2012-06-29$72.08$169.491,621,008——
2012-06-28$70.63$166.081,604,282——
2012-06-27$69.65$163.771,364,165——
2012-06-26$69.45$163.311,957,540——
2012-06-25$68.93$162.081,498,936——
2012-06-22$68.95$162.134,218,510——
2012-06-21$69.22$162.771,615,842——
2012-06-20$69.96$164.491,408,914——
2012-06-19$69.84$164.222,027,246——
2012-06-18$69.70$163.902,017,525——
2012-06-15$68.65$161.432,128,476——
2012-06-14$67.73$159.261,410,052——
2012-06-13$66.34$155.98954,338——
2012-06-12$66.40$156.141,004,515——
2012-06-11$65.89$154.931,396,216——
2012-06-08$66.56$156.521,023,168——
2012-06-07$65.50$154.021,418,546——
2012-06-06$65.72$154.532,448,632——
2012-06-05$65.08$151.362,013,059——
2012-06-04$64.33$149.611,998,698——
2012-06-01$64.97$151.104,206,513——
2012-05-31$67.17$156.223,482,221——
2012-05-30$66.06$153.651,491,843——
2012-05-29$67.35$156.651,080,439——
2012-05-25$66.34$154.28911,078——
2012-05-24$66.50$154.651,047,162——
2012-05-23$66.38$154.39963,270——
2012-05-22$65.90$153.271,176,591——
2012-05-21$65.76$152.961,453,399——
2012-05-18$64.29$149.531,431,507——
2012-05-17$64.74$150.561,268,451——
2012-05-16$65.75$152.931,291,132——
2012-05-15$66.43$154.50919,748——
2012-05-14$66.79$155.351,247,435——
2012-05-11$67.27$156.46999,524——
2012-05-10$67.34$156.621,260,220——
2012-05-09$67.19$156.271,589,746——
2012-05-08$67.24$156.381,007,756——
2012-05-07$67.51$157.02963,270——
2012-05-04$66.84$155.451,418,371——
2012-05-03$67.17$156.221,142,613——
2012-05-02$67.35$156.651,105,659——
2012-05-01$67.71$157.471,129,303——
2012-04-30$67.13$156.141,633,181——
2012-04-27$67.60$157.231,379,403——
2012-04-26$67.04$155.931,292,971——
2012-04-25$66.83$155.431,669,084——
2012-04-24$65.31$151.891,211,443——
2012-04-23$64.14$149.181,687,649——
2012-04-20$64.90$150.941,549,551——
2012-04-19$63.81$148.411,677,053——
2012-04-18$64.27$149.481,307,770——
2012-04-17$65.13$151.471,333,078——
2012-04-16$64.30$149.561,364,778——
2012-04-13$63.86$148.521,735,200——
2012-04-12$64.05$148.971,473,716——
2012-04-11$63.14$146.852,376,913——
2012-04-10$61.73$143.582,046,336——
2012-04-09$62.91$146.32849,429——
2012-04-05$63.38$147.40814,664——
2012-04-04$63.77$148.311,827,761——
2012-04-03$64.58$150.191,532,387——
2012-04-02$65.42$152.161,606,472——
2012-03-30$65.20$151.652,010,782——
2012-03-29$64.95$151.07982,973——
2012-03-28$65.07$151.341,524,419——
2012-03-27$65.17$151.571,164,418——
2012-03-26$64.79$150.701,194,455——
2012-03-23$64.18$149.261,124,311——
2012-03-22$63.95$148.731,840,546——
2012-03-21$65.20$151.65721,840——
2012-03-20$65.27$151.81954,688——
2012-03-19$65.34$151.971,496,221——
2012-03-16$65.06$151.312,132,767——
2012-03-15$65.31$151.891,349,191——
2012-03-14$65.40$152.111,331,414——
2012-03-13$65.33$151.951,298,751——
2012-03-12$63.70$148.151,207,941——
2012-03-09$63.25$147.111,737,652——
2012-03-08$63.58$147.881,468,899——
2012-03-07$63.56$147.831,527,046——
2012-03-06$64.21$147.701,598,065——
2012-03-05$64.67$148.751,348,403——
2012-03-02$64.54$148.461,565,226——
2012-03-01$63.85$146.861,074,571——
2012-02-29$63.86$146.881,597,189——
2012-02-28$63.88$146.931,549,551——
2012-02-27$64.09$147.412,230,583——
2012-02-24$63.95$147.093,050,764——
2012-02-23$64.83$149.111,765,937——
2012-02-22$64.05$147.332,224,891——
2012-02-21$64.14$147.542,200,722——
2012-02-17$65.28$150.172,011,308——
2012-02-16$65.78$151.292,125,236——
2012-02-15$65.74$151.221,240,954——
2012-02-14$66.30$152.50952,849——
2012-02-13$67.07$154.26664,919——
2012-02-10$66.37$152.66946,369——
2012-02-09$66.71$153.45713,083——
2012-02-08$67.09$154.32780,949——
2012-02-07$67.23$154.63876,050——
2012-02-06$67.12$154.39896,016——
2012-02-03$66.86$153.791,827,236——
2012-02-02$66.54$153.05898,381——
2012-02-01$66.85$153.761,251,988——
2012-01-31$66.59$153.162,100,279——
2012-01-30$66.30$152.501,411,366——
2012-01-27$67.17$154.501,548,588——
2012-01-26$67.35$154.922,273,230——
2012-01-25$66.14$152.142,313,337——
2012-01-24$65.54$150.741,916,907——
2012-01-23$65.01$149.541,745,445——
2012-01-20$64.43$148.202,598,727——
2012-01-19$63.97$147.142,101,155——
2012-01-18$63.59$146.281,653,497——
2012-01-17$63.38$145.781,949,308——
2012-01-13$62.75$144.333,938,986——
2012-01-12$62.12$142.891,875,837——
2012-01-11$62.42$143.571,831,614——
2012-01-10$62.11$142.862,244,507——
2012-01-09$61.30$141.00974,391——
2012-01-06$61.32$141.051,896,066——
2012-01-05$61.60$141.681,800,789——
2012-01-04$61.44$141.317,189,234——
2012-01-03$63.48$146.021,908,938——