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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.74$194.071,952,600——
2019-12-30$57.98$192.211,458,500——
2019-12-27$57.83$191.721,239,100——
2019-12-26$57.61$190.991,057,800——
2019-12-24$57.37$190.19745,200——
2019-12-23$57.48$190.561,642,900——
2019-12-20$57.45$190.464,843,300——
2019-12-19$56.62$187.702,234,800——
2019-12-18$56.03$185.752,016,600——
2019-12-17$55.83$185.082,729,400——
2019-12-16$56.27$186.544,254,200——
2019-12-13$55.50$183.993,807,400——
2019-12-12$55.15$182.833,192,900——
2019-12-11$56.35$186.812,995,700——
2019-12-10$56.67$187.873,236,000——
2019-12-09$57.50$190.621,578,200——
2019-12-06$57.47$190.522,261,400——
2019-12-05$57.74$191.421,667,000——
2019-12-04$58.03$192.381,700,100——
2019-12-03$58.10$192.612,209,200——
2019-12-02$57.88$191.882,300,000——
2019-11-29$58.31$193.311,138,000——
2019-11-27$58.71$194.632,383,100——
2019-11-26$58.88$195.203,497,500——
2019-11-25$57.64$191.092,065,400——
2019-11-22$57.41$190.321,849,000——
2019-11-21$57.49$190.591,678,200——
2019-11-20$58.46$193.801,683,900——
2019-11-19$58.65$194.431,876,900——
2019-11-18$58.35$193.442,016,600——
2019-11-15$58.30$193.271,952,700——
2019-11-14$58.56$194.141,808,600——
2019-11-13$58.77$194.832,418,100——
2019-11-12$58.60$194.272,719,200——
2019-11-11$59.10$195.931,702,300——
2019-11-08$59.54$197.381,649,000——
2019-11-07$60.00$198.912,910,900——
2019-11-06$60.31$199.943,084,200——
2019-11-05$60.46$200.433,919,500——
2019-11-04$62.43$206.962,398,200——
2019-11-01$64.03$212.272,114,600——
2019-10-31$65.10$215.822,122,100——
2019-10-30$64.90$215.152,356,900——
2019-10-29$63.92$211.904,379,900——
2019-10-28$64.64$214.297,252,300——
2019-10-25$66.00$218.806,621,800——
2019-10-24$72.47$240.251,229,500——
2019-10-23$73.18$242.601,652,800——
2019-10-22$71.99$238.661,523,600——
2019-10-21$72.69$240.981,537,000——
2019-10-18$72.86$241.541,534,300——
2019-10-17$71.94$238.491,294,200——
2019-10-16$71.80$238.031,510,500——
2019-10-15$72.24$239.491,795,600——
2019-10-14$72.65$240.851,451,900——
2019-10-11$72.13$239.121,828,800——
2019-10-10$73.13$242.441,457,000——
2019-10-09$73.70$244.331,401,300——
2019-10-08$73.15$242.502,182,200——
2019-10-07$73.68$244.261,873,200——
2019-10-04$74.56$247.181,413,500——
2019-10-03$74.05$245.491,644,400——
2019-10-02$72.91$241.711,762,000——
2019-10-01$72.56$240.551,216,400——
2019-09-30$73.03$242.111,479,900——
2019-09-27$73.65$241.531,174,800——
2019-09-26$73.73$241.79997,200——
2019-09-25$72.84$238.881,115,000——
2019-09-24$72.46$237.631,628,700——
2019-09-23$72.63$238.191,676,100——
2019-09-20$72.21$236.814,720,000——
2019-09-19$72.27$237.011,387,700——
2019-09-18$72.51$237.791,461,600——
2019-09-17$72.98$239.331,673,400——
2019-09-16$70.86$232.382,286,100——
2019-09-13$69.98$229.503,402,200——
2019-09-12$71.17$233.402,892,500——
2019-09-11$71.46$234.353,305,600——
2019-09-10$71.96$235.992,697,700——
2019-09-09$73.93$242.451,342,500——
2019-09-06$75.23$246.711,428,400——
2019-09-05$74.62$244.712,018,500——
2019-09-04$75.02$246.021,324,900——
2019-09-03$74.61$244.681,594,300——
2019-08-30$73.39$240.681,073,900——
2019-08-29$73.62$241.431,460,700——
2019-08-28$72.82$238.811,288,600——
2019-08-27$72.80$238.741,794,600——
2019-08-26$72.93$239.171,960,000——
2019-08-23$71.99$236.091,502,700——
2019-08-22$72.66$238.291,064,100——
2019-08-21$72.67$238.321,100,800——
2019-08-20$72.52$237.831,466,800——
2019-08-19$73.32$240.451,566,500——
2019-08-16$73.20$240.061,838,600——
2019-08-15$72.88$239.012,079,400——
2019-08-14$71.44$234.282,779,200——
2019-08-13$71.29$233.791,496,100——
2019-08-12$71.63$234.911,300,500——
2019-08-09$71.58$234.741,793,300——
2019-08-08$71.88$235.732,293,300——
2019-08-07$70.87$232.423,300,400——
2019-08-06$68.76$225.501,420,000——
2019-08-05$67.87$222.581,779,100——
2019-08-02$68.83$225.731,749,600——
2019-08-01$67.67$221.922,069,300——
2019-07-31$67.29$220.671,720,900——
2019-07-30$67.70$222.02986,800——
2019-07-29$67.55$221.531,586,600——
2019-07-26$67.03$219.822,394,200——
2019-07-25$67.49$221.331,803,000——
2019-07-24$67.88$222.611,753,300——
2019-07-23$68.06$223.202,113,800——
2019-07-22$67.29$220.671,382,400——
2019-07-19$66.92$219.461,958,200——
2019-07-18$68.90$225.951,256,700——
2019-07-17$68.60$224.971,614,800——
2019-07-16$68.17$223.561,713,400——
2019-07-15$68.60$224.971,451,600——
2019-07-12$69.12$226.682,049,400——
2019-07-11$69.44$227.731,768,200——
2019-07-10$70.86$232.382,314,400——
2019-07-09$70.38$230.811,833,900——
2019-07-08$70.10$229.892,001,800——
2019-07-05$69.79$228.871,497,200——
2019-07-03$70.51$231.231,321,200——
2019-07-02$69.06$226.482,797,300——
2019-07-01$67.91$222.712,038,600——
2019-06-28$68.35$224.152,814,000——
2019-06-27$69.42$225.062,129,000——
2019-06-26$68.43$221.852,897,300——
2019-06-25$69.45$225.163,428,100——
2019-06-24$70.24$227.722,843,500——
2019-06-21$70.32$227.987,784,500——
2019-06-20$71.76$232.657,832,100——
2019-06-19$69.65$225.812,977,900——
2019-06-18$68.60$222.402,530,300——
2019-06-17$68.60$222.403,607,300——
2019-06-14$66.76$216.443,743,400——
2019-06-13$65.43$212.121,450,000——
2019-06-12$64.86$210.282,554,300——
2019-06-11$64.49$209.082,532,400——
2019-06-10$64.25$208.302,244,400——
2019-06-07$64.62$209.502,465,700——
2019-06-06$63.76$206.713,302,400——
2019-06-05$63.78$206.775,064,900——
2019-06-04$62.20$201.659,923,700——
2019-06-03$64.15$207.972,270,900——
2019-05-31$64.30$208.461,959,100——
2019-05-30$64.16$208.011,536,300——
2019-05-29$64.24$208.271,430,300——
2019-05-28$64.70$209.762,364,400——
2019-05-24$65.94$213.781,189,200——
2019-05-23$65.59$212.641,733,100——
2019-05-22$64.93$210.501,050,800——
2019-05-21$64.51$209.14920,900——
2019-05-20$64.11$207.841,095,600——
2019-05-17$64.97$210.631,313,900——
2019-05-16$64.67$209.661,294,200——
2019-05-15$64.19$208.101,257,700——
2019-05-14$63.49$205.831,165,200——
2019-05-13$63.42$205.611,323,700——
2019-05-10$62.55$202.79912,900——
2019-05-09$61.69$200.00943,800——
2019-05-08$61.07$197.991,466,000——
2019-05-07$60.97$197.661,546,700——
2019-05-06$62.04$201.131,193,100——
2019-05-03$62.48$202.561,768,000——
2019-05-02$61.53$199.482,198,400——
2019-05-01$61.12$198.151,597,400——
2019-04-30$61.11$198.122,790,900——
2019-04-29$59.90$194.201,543,000——
2019-04-26$60.56$196.342,163,400——
2019-04-25$59.48$192.832,345,900——
2019-04-24$59.52$192.962,701,400——
2019-04-23$58.39$189.302,545,100——
2019-04-22$57.77$187.292,943,900——
2019-04-18$59.03$191.381,565,900——
2019-04-17$58.29$188.982,662,800——
2019-04-16$59.75$193.712,671,600——
2019-04-15$62.10$201.331,322,200——
2019-04-12$62.03$201.101,388,000——
2019-04-11$61.89$200.651,576,500——
2019-04-10$62.60$202.951,329,200——
2019-04-09$62.11$201.361,131,600——
2019-04-08$62.21$201.681,112,800——
2019-04-05$63.18$204.831,378,500——
2019-04-04$62.40$202.301,669,000——
2019-04-03$62.81$203.632,196,500——
2019-04-02$63.61$206.222,026,500——
2019-04-01$63.26$205.092,257,600——
2019-03-29$63.81$206.872,780,600——
2019-03-28$65.25$208.972,176,200——
2019-03-27$64.28$205.862,202,900——
2019-03-26$65.21$208.841,514,500——
2019-03-25$64.70$207.212,335,200——
2019-03-22$64.23$205.703,413,800——
2019-03-21$63.71$204.043,250,000——
2019-03-20$61.68$197.542,398,200——
2019-03-19$61.08$195.612,663,700——
2019-03-18$61.51$196.992,691,000——
2019-03-15$62.59$200.453,503,700——
2019-03-14$63.59$203.652,211,900——
2019-03-13$63.53$203.461,851,300——
2019-03-12$63.45$203.201,590,200——
2019-03-11$63.18$202.341,150,400——
2019-03-08$61.99$198.531,101,300——
2019-03-07$61.84$198.051,573,300——
2019-03-06$61.89$198.212,223,300——
2019-03-05$62.46$200.031,305,700——
2019-03-04$62.65$200.642,054,600——
2019-03-01$62.29$199.492,535,200——
2019-02-28$62.75$200.963,079,700——
2019-02-27$63.13$202.181,616,600——
2019-02-26$63.12$202.151,199,800——
2019-02-25$63.47$203.271,419,700——
2019-02-22$64.25$205.771,176,200——
2019-02-21$63.98$204.902,187,700——
2019-02-20$63.33$202.822,512,300——
2019-02-19$64.73$207.301,675,200——
2019-02-15$65.21$208.841,925,900——
2019-02-14$64.74$207.342,043,500——
2019-02-13$64.22$205.671,875,200——
2019-02-12$63.44$203.173,259,500——
2019-02-11$63.75$204.172,504,300——
2019-02-08$64.27$205.832,480,100——
2019-02-07$64.45$206.411,715,500——
2019-02-06$63.87$204.551,656,500——
2019-02-05$64.31$205.962,173,600——
2019-02-04$63.54$203.491,864,500——
2019-02-01$63.41$203.082,026,100——
2019-01-31$64.49$206.544,495,300——
2019-01-30$63.88$204.581,622,400——
2019-01-29$63.54$203.491,610,400——
2019-01-28$63.20$202.401,585,000——
2019-01-25$62.43$199.941,284,700——
2019-01-24$61.95$198.401,098,500——
2019-01-23$61.92$198.301,346,200——
2019-01-22$61.72$197.662,384,300——
2019-01-18$61.04$195.492,478,900——
2019-01-17$60.53$193.852,175,500——
2019-01-16$60.66$194.272,319,400——
2019-01-15$60.60$194.082,378,200——
2019-01-14$60.08$192.412,801,300——
2019-01-11$60.12$192.542,112,400——
2019-01-10$59.29$189.882,281,600——
2019-01-09$58.22$186.462,002,000——
2019-01-08$58.50$187.353,324,100——
2019-01-07$57.92$185.492,718,400——
2019-01-04$57.60$184.472,361,900——
2019-01-03$57.88$185.372,293,500——
2019-01-02$56.92$182.291,794,400——