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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.04$175.051,701,400——
2020-12-30$48.86$172.801,382,000——
2020-12-29$49.03$173.401,713,600——
2020-12-28$49.36$174.571,934,200——
2020-12-24$49.19$173.97529,400——
2020-12-23$48.99$173.261,411,800——
2020-12-22$49.24$174.142,458,800——
2020-12-21$48.83$172.692,686,100——
2020-12-18$50.83$179.775,378,800——
2020-12-17$51.49$182.102,782,700——
2020-12-16$50.74$179.451,835,600——
2020-12-15$49.95$176.652,086,400——
2020-12-14$47.84$169.192,330,200——
2020-12-11$49.05$173.472,059,600——
2020-12-10$48.83$172.692,017,300——
2020-12-09$49.53$175.171,547,700——
2020-12-08$49.11$173.682,101,300——
2020-12-07$49.09$173.611,744,300——
2020-12-04$49.46$174.921,892,900——
2020-12-03$48.82$172.661,715,800——
2020-12-02$47.68$168.631,572,500——
2020-12-01$48.02$169.831,683,500——
2020-11-30$47.91$169.442,980,100——
2020-11-27$47.90$169.40874,600——
2020-11-25$49.23$174.111,513,200——
2020-11-24$50.34$178.031,502,100——
2020-11-23$48.79$172.553,202,800——
2020-11-20$48.72$172.302,098,400——
2020-11-19$48.62$171.953,048,800——
2020-11-18$48.21$170.503,280,600——
2020-11-17$50.49$178.562,178,500——
2020-11-16$51.00$180.372,627,400——
2020-11-13$50.10$177.182,979,200——
2020-11-12$47.75$168.873,387,400——
2020-11-11$48.43$171.283,189,900——
2020-11-10$48.39$171.145,187,000——
2020-11-09$46.85$165.699,125,900——
2020-11-06$39.64$140.192,557,900——
2020-11-05$41.12$145.432,762,700——
2020-11-04$41.67$147.372,917,800——
2020-11-03$42.98$152.002,649,300——
2020-11-02$40.97$144.892,270,200——
2020-10-30$39.47$139.592,122,800——
2020-10-29$39.90$141.112,717,700——
2020-10-28$38.84$137.362,065,400——
2020-10-27$39.95$141.291,885,900——
2020-10-26$40.96$144.862,475,800——
2020-10-23$42.24$149.391,911,200——
2020-10-22$42.86$151.582,040,500——
2020-10-21$41.15$145.532,811,000——
2020-10-20$41.67$147.372,114,600——
2020-10-19$41.27$145.962,397,800——
2020-10-16$42.70$151.013,635,800——
2020-10-15$43.56$154.052,884,600——
2020-10-14$43.96$155.472,156,000——
2020-10-13$43.76$154.762,734,000——
2020-10-12$44.23$156.421,160,100——
2020-10-09$44.67$157.982,190,300——
2020-10-08$45.05$159.321,857,500——
2020-10-07$43.98$155.542,311,100——
2020-10-06$44.33$156.782,555,700——
2020-10-05$44.11$156.001,886,300——
2020-10-02$44.61$157.772,921,600——
2020-10-01$43.49$153.812,202,900——
2020-09-30$41.96$148.402,488,000——
2020-09-29$42.58$149.001,523,800——
2020-09-28$42.88$150.052,947,300——
2020-09-25$41.67$145.812,255,300——
2020-09-24$40.66$142.282,140,100——
2020-09-23$39.58$138.502,478,700——
2020-09-22$41.69$145.883,714,400——
2020-09-21$40.84$142.914,836,000——
2020-09-18$43.11$150.855,524,500——
2020-09-17$44.10$154.323,789,200——
2020-09-16$45.33$158.623,137,500——
2020-09-15$45.33$158.622,901,100——
2020-09-14$45.48$159.153,030,400——
2020-09-11$43.81$153.301,929,300——
2020-09-10$43.62$152.642,545,600——
2020-09-09$44.24$154.812,107,100——
2020-09-08$43.83$153.372,769,300——
2020-09-04$44.56$155.932,366,900——
2020-09-03$44.25$154.843,650,900——
2020-09-02$43.94$153.763,593,300——
2020-09-01$41.87$146.512,450,400——
2020-08-31$41.21$144.202,918,900——
2020-08-28$42.72$149.492,080,100——
2020-08-27$41.70$145.921,381,200——
2020-08-26$40.52$141.791,794,000——
2020-08-25$41.47$145.111,956,100——
2020-08-24$42.29$147.982,351,600——
2020-08-21$41.64$145.711,810,200——
2020-08-20$41.13$143.921,979,000——
2020-08-19$40.37$141.262,635,700——
2020-08-18$40.74$142.562,027,400——
2020-08-17$41.08$143.752,725,000——
2020-08-14$40.60$142.072,519,100——
2020-08-13$39.89$139.581,902,500——
2020-08-12$41.10$143.822,541,200——
2020-08-11$41.52$145.293,015,000——
2020-08-10$42.59$149.032,912,800——
2020-08-07$41.52$145.293,290,400——
2020-08-06$39.51$138.252,469,700——
2020-08-05$38.36$134.232,378,100——
2020-08-04$38.17$133.572,243,100——
2020-08-03$37.71$131.961,887,700——
2020-07-31$38.36$134.235,881,300——
2020-07-30$38.53$134.831,849,300——
2020-07-29$39.07$136.712,763,500——
2020-07-28$37.37$130.772,705,000——
2020-07-27$35.61$124.613,177,500——
2020-07-24$35.77$125.171,948,000——
2020-07-23$36.04$126.112,384,400——
2020-07-22$36.33$127.134,684,900——
2020-07-21$35.02$122.542,359,900——
2020-07-20$34.27$119.923,370,800——
2020-07-17$36.15$126.503,353,200——
2020-07-16$35.24$123.312,235,600——
2020-07-15$35.97$125.872,832,600——
2020-07-14$35.17$123.072,865,400——
2020-07-13$34.89$122.092,999,100——
2020-07-10$35.86$125.483,340,600——
2020-07-09$34.33$120.132,795,300——
2020-07-08$35.39$123.842,902,700——
2020-07-07$35.43$123.982,497,300——
2020-07-06$37.26$130.382,507,500——
2020-07-02$37.29$130.493,032,200——
2020-07-01$38.32$134.093,576,600——
2020-06-30$36.62$128.143,022,400——
2020-06-29$36.70$126.852,521,800——
2020-06-26$35.72$123.463,784,700——
2020-06-25$35.58$122.983,426,100——
2020-06-24$34.39$118.864,927,700——
2020-06-23$35.46$122.564,591,400——
2020-06-22$35.88$124.016,234,000——
2020-06-19$35.80$123.7415,138,000——
2020-06-18$39.35$136.014,270,800——
2020-06-17$39.67$137.113,476,200——
2020-06-16$41.02$141.783,110,900——
2020-06-15$39.91$137.943,515,000——
2020-06-12$39.41$136.213,175,600——
2020-06-11$36.86$127.404,155,800——
2020-06-10$41.10$142.054,507,800——
2020-06-09$43.53$150.453,159,100——
2020-06-08$45.69$157.925,414,700——
2020-06-05$43.27$149.566,503,500——
2020-06-04$41.18$142.333,284,600——
2020-06-03$40.58$140.264,205,900——
2020-06-02$37.53$129.725,187,800——
2020-06-01$35.50$122.704,843,500——
2020-05-29$34.95$120.807,953,700——
2020-05-28$36.76$127.054,270,700——
2020-05-27$37.37$129.166,530,300——
2020-05-26$35.54$122.844,482,200——
2020-05-22$33.71$116.512,018,700——
2020-05-21$32.93$113.822,540,400——
2020-05-20$32.84$113.513,232,300——
2020-05-19$32.43$112.094,663,000——
2020-05-18$32.26$111.505,177,100——
2020-05-15$27.97$96.674,906,600——
2020-05-14$27.83$96.194,861,700——
2020-05-13$26.79$92.595,042,400——
2020-05-12$27.76$95.956,914,800——
2020-05-11$29.04$100.374,056,600——
2020-05-08$30.10$104.045,577,500——
2020-05-07$27.08$93.604,980,800——
2020-05-06$28.43$98.263,768,400——
2020-05-05$29.89$103.312,154,700——
2020-05-04$30.11$104.072,769,200——
2020-05-01$30.33$104.833,748,300——
2020-04-30$32.35$111.814,489,700——
2020-04-29$32.66$112.883,953,700——
2020-04-28$29.16$100.793,087,600——
2020-04-27$28.48$98.443,771,700——
2020-04-24$27.71$95.773,179,200——
2020-04-23$28.12$97.192,237,300——
2020-04-22$27.81$96.122,567,000——
2020-04-21$27.93$96.542,862,500——
2020-04-20$28.65$99.023,483,600——
2020-04-17$31.29$108.154,318,300——
2020-04-16$29.70$102.653,020,100——
2020-04-15$30.52$105.493,846,800——
2020-04-14$33.18$114.682,805,400——
2020-04-13$32.56$112.544,209,100——
2020-04-09$33.80$116.829,497,300——
2020-04-08$30.15$104.214,405,900——
2020-04-07$27.08$93.604,103,800——
2020-04-06$26.14$90.354,045,200——
2020-04-03$22.52$77.843,540,200——
2020-04-02$23.01$79.534,817,400——
2020-04-01$22.95$79.326,487,900——
2020-03-31$26.80$92.637,762,400——
2020-03-30$28.79$96.776,985,800——
2020-03-27$30.39$102.146,745,700——
2020-03-26$28.73$96.576,544,400——
2020-03-25$28.40$95.469,205,300——
2020-03-24$25.70$86.388,669,600——
2020-03-23$23.00$77.3110,074,500——
2020-03-20$21.62$72.6713,939,600——
2020-03-19$19.98$67.1615,658,600——
2020-03-18$16.97$57.0415,266,700——
2020-03-17$21.02$70.659,193,400——
2020-03-16$23.80$79.997,915,100——
2020-03-13$33.33$112.0311,016,800——
2020-03-12$27.37$91.9910,556,300——
2020-03-11$37.96$127.596,277,400——
2020-03-10$43.94$147.695,999,500——
2020-03-09$44.92$150.985,979,600——
2020-03-06$49.62$166.784,850,300——
2020-03-05$51.79$174.075,116,900——
2020-03-04$53.75$180.664,285,900——
2020-03-03$52.15$175.286,974,800——
2020-03-02$52.36$175.997,626,000——
2020-02-28$53.77$180.737,016,600——
2020-02-27$55.01$184.904,365,800——
2020-02-26$59.49$199.953,767,200——
2020-02-25$59.81$201.035,000,300——
2020-02-24$63.05$211.923,201,800——
2020-02-21$62.99$211.723,364,400——
2020-02-20$62.40$209.735,374,100——
2020-02-19$59.15$198.812,297,800——
2020-02-18$59.79$200.961,599,200——
2020-02-14$59.75$200.833,210,400——
2020-02-13$58.55$196.792,645,100——
2020-02-12$58.68$197.231,844,300——
2020-02-11$58.36$196.161,078,600——
2020-02-10$59.02$198.371,058,200——
2020-02-07$58.94$198.101,284,500——
2020-02-06$58.86$197.841,891,600——
2020-02-05$58.53$196.731,194,000——
2020-02-04$58.28$195.891,270,200——
2020-02-03$57.92$194.681,672,000——
2020-01-31$57.86$194.472,986,000——
2020-01-30$57.94$194.742,207,000——
2020-01-29$57.63$193.701,278,800——
2020-01-28$58.45$196.461,627,800——
2020-01-27$58.50$196.632,535,300——
2020-01-24$58.83$197.731,505,900——
2020-01-23$58.48$196.562,112,600——
2020-01-22$58.28$195.892,835,900——
2020-01-21$59.47$199.892,362,000——
2020-01-17$58.81$197.673,536,100——
2020-01-16$58.64$197.103,417,800——
2020-01-15$57.70$193.943,853,200——
2020-01-14$57.00$191.581,723,500——
2020-01-13$57.39$192.891,751,700——
2020-01-10$56.97$191.482,005,700——
2020-01-09$56.57$190.141,688,700——
2020-01-08$56.90$191.252,002,200——
2020-01-07$57.18$192.191,578,200——
2020-01-06$57.66$193.802,276,200——
2020-01-03$57.07$191.822,966,100——
2020-01-02$56.39$189.532,224,500——