Download VTR daily OHLC history, export CSV, and review long-term price data.
Ventas (VTR) — OHLC preview (1997-05-05 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 95.76 | 97.16 | 95.4 | 96.1 | — |
| 2026-07-16 | 92.43 | 95.06 | 92.43 | 95.04 | — |
| 2026-07-15 | 92.7 | 94.7 | 91.77 | 92.29 | — |
| 2026-07-14 | 92.28 | 92.81 | 91.81 | 92.4 | — |
| 2026-07-13 | 90.94 | 92.26 | 90.77 | 92.06 | — |
| 2026-07-10 | 92 | 92.09 | 89.57 | 90.66 | — |
| 2026-07-09 |
| 2026-07-17 | 95.8 | 97.2 | 95.4 | 96.1 | +0.4% |
| 2026-07-16 | 92.4 | 95.1 | 92.4 | 95.0 | +2.8% |
| 2026-07-15 | 92.7 | 94.7 | 91.8 | 92.3 | -0.4% |
| 2026-07-14 | 92.3 | 92.8 | 91.8 | 92.4 | +0.1% |
| 2026-07-13 | 90.9 | 92.3 | 90.8 | 92.1 | +1.2% |
| 2026-07-10 | 92.0 | 92.1 | 89.6 | 90.7 | -1.5% |
| 2026-07-09 | 91.9 | 92.9 | 91.7 | 91.7 | -0.2% |
| 2026-07-08 | 93.9 | 94.1 | 92.3 | 92.4 | -1.6% |
| 2026-07-07 | 92.2 | 94.6 | 92.2 | 94.1 | +2.0% |
| 2026-07-06 | 92.7 | 93.1 | 91.5 | 92.2 | -0.5% |
| 2026-07-02 | 90.5 | 92.9 | 89.7 | 92.5 | +2.2% |
| 2026-07-01 | 89.0 | 90.3 | 88.7 | 89.7 | +0.7% |
| 2026-06-30 | 88.5 | 89.8 | 87.9 | 88.8 | +0.4% |
| 2026-06-29 | 88.9 | 89.4 | 88.1 | 89.3 | +0.4% |
| 2026-06-26 | 88.4 | 89.6 | 87.6 | 89.1 | +0.8% |
| 2026-06-25 | 86.1 | 87.7 | 86.2 | 87.4 | +1.5% |
| 2026-06-24 | 86.2 | 87.8 | 85.4 | 86.6 | +0.5% |
| 2026-06-23 | 83.7 | 85.7 | 83.6 | 85.4 | +2.0% |
| 2026-06-22 | 81.8 | 83.2 | 80.8 | 83.0 | +1.5% |
| 2026-06-18 | 82.7 | 82.7 | 81.0 | 81.6 | -1.3% |
| 2026-06-17 | 83.7 | 83.9 | 82.0 | 82.2 | -1.8% |
| 2026-06-16 | 83.6 | 84.4 | 83.0 | 83.9 | +0.4% |
| 2026-06-15 | 83.7 | 84.8 | 83.1 | 83.5 | -0.3% |
| 2026-06-12 | 84.6 | 85.0 | 83.9 | 84.6 | +0.0% |
| 2026-06-11 | 85.1 | 85.2 | 83.6 | 83.9 | -1.4% |
| 2026-06-10 | 83.4 | 85.1 | 82.8 | 84.4 | +1.1% |
| 2026-06-09 | 80.3 | 82.6 | 79.7 | 82.5 | +2.7% |
| 2026-06-05 | 79.1 | 83.0 | 78.8 | 82.0 | +3.8% |
| 2026-06-04 | 79.9 | 80.4 | 78.1 | 79.1 | -1.0% |
| 2026-06-03 | 80.5 | 81.4 | 78.6 | 79.0 | -1.8% |
| 91.92 |
| 92.9 |
| 91.72 |
| 91.74 |
| — |
| 2026-07-08 | 93.88 | 94.05 | 92.32 | 92.41 | — |
| 2026-07-07 | 92.21 | 94.6 | 92.2 | 94.07 | — |
| 2026-07-06 | 92.65 | 93.05 | 91.46 | 92.21 | — |
| 2026-07-02 | 90.52 | 92.86 | 89.71 | 92.52 | — |
| 2026-07-01 | 89.03 | 90.31 | 88.71 | 89.65 | — |
| 2026-06-30 | 88.45 | 89.8 | 87.9 | 88.8 | — |
| 2026-06-29 | 88.9 | 89.41 | 88.05 | 89.3 | — |
| 2026-06-26 | 88.35 | 89.59 | 87.64 | 89.05 | — |
| 2026-06-25 | 86.14 | 87.74 | 86.22 | 87.43 | — |
| 2026-06-24 | 86.15 | 87.8 | 85.43 | 86.57 | — |
| 2026-06-23 | 83.66 | 85.69 | 83.56 | 85.37 | — |
| 2026-06-22 | 81.81 | 83.17 | 80.82 | 83.04 | — |
| 2026-06-18 | 82.71 | 82.71 | 81.03 | 81.6 | — |
| 2026-06-17 | 83.65 | 83.9 | 82 | 82.15 | — |
| 2026-06-16 | 83.57 | 84.39 | 83 | 83.89 | — |
| 2026-06-15 | 83.73 | 84.84 | 83.07 | 83.46 | — |
| 2026-06-12 | 84.56 | 85.02 | 83.94 | 84.6 | — |
| 2026-06-11 | 85.11 | 85.21 | 83.56 | 83.89 | — |
| 2026-06-10 | 83.42 | 85.07 | 82.82 | 84.35 | — |
| 2026-06-09 | 80.32 | 82.62 | 79.7 | 82.47 | — |
| 2026-06-05 | 79.05 | 82.95 | 78.78 | 82.02 | — |
| 2026-06-04 | 79.87 | 80.37 | 78.07 | 79.1 | — |
| 2026-06-03 | 80.49 | 81.39 | 78.63 | 79.04 | — |