Download VTR daily OHLC history, export CSV, and review long-term price data.
Ventas (VTR) — OHLC preview (1997-05-05 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 91.97 | 92.76 | 90.92 | 92.06 | — |
| 2026-09-01 | 92.01 | 93.37 | 91.41 | 92.07 | — |
| 2026-08-31 | 91.17 | 91.59 | 90.29 | 91.17 | — |
| 2026-08-27 | 92.36 | 93.18 | 91.59 | 92.89 | — |
| 2026-08-26 | 93.94 | 94.5 | 93.22 | 93.5 | — |
| 2026-08-25 | 93.57 | 94.4 | 92.83 | 93.83 | — |
| 2026-08-24 | 93.45 | 94.45 | 92.63 | 93.47 | — |
| 2026-08-21 | 92.61 | 94.29 | 92 |
| 2026-09-02 | 92.0 | 92.8 | 90.9 | 92.1 | +0.1% |
| 2026-09-01 | 92.0 | 93.4 | 91.4 | 92.1 | +0.1% |
| 2026-08-31 | 91.2 | 91.6 | 90.3 | 91.2 | 0.0% |
| 2026-08-27 | 92.4 | 93.2 | 91.6 | 92.9 | +0.6% |
| 2026-08-26 | 93.9 | 94.5 | 93.2 | 93.5 | -0.5% |
| 2026-08-25 | 93.6 | 94.4 | 92.8 | 93.8 | +0.3% |
| 2026-08-24 | 93.5 | 94.5 | 92.6 | 93.5 | +0.0% |
| 2026-08-21 | 92.6 | 94.3 | 92.0 | 93.1 | +0.5% |
| 2026-08-20 | 91.9 | 93.7 | 91.8 | 92.7 | +0.8% |
| 2026-08-19 | 91.6 | 92.0 | 91.0 | 91.9 | +0.2% |
| 2026-08-18 | 90.3 | 92.4 | 91.2 | 91.2 | +1.0% |
| 2026-08-17 | 91.3 | 91.6 | 90.4 | 91.2 | -0.1% |
| 2026-08-14 | 90.2 | 91.6 | 90.2 | 91.5 | +1.5% |
| 2026-08-13 | 89.5 | 90.6 | 89.5 | 90.3 | +0.9% |
| 2026-08-12 | 86.9 | 89.1 | 87.2 | 89.0 | +2.4% |
| 2026-08-11 | 90.8 | 90.9 | 86.9 | 87.0 | -4.3% |
| 2026-08-10 | 92.0 | 93.0 | 91.5 | 92.0 | -0.1% |
| 2026-08-07 | 91.8 | 93.4 | 91.8 | 93.4 | +1.7% |
| 2026-08-06 | 93.3 | 93.3 | 91.7 | 92.3 | -1.1% |
| 2026-08-05 | 90.8 | 93.0 | 90.2 | 92.5 | +2.0% |
| 2026-08-04 | 89.9 | 91.3 | 88.5 | 90.9 | +1.1% |
| 2026-08-03 | 93.1 | 94.1 | 90.8 | 90.9 | -2.4% |
| 2026-07-31 | 92.0 | 94.1 | 90.3 | 93.5 | +1.6% |
| 2026-07-30 | 96.8 | 97.5 | 90.9 | 91.9 | -5.0% |
| 2026-07-29 | 98.2 | 98.8 | 96.9 | 97.7 | -0.5% |
| 2026-07-28 | 101.5 | 101.6 | 98.1 | 98.1 | -3.3% |
| 2026-07-27 | 100.3 | 101.0 | 99.7 | 100.1 | -0.2% |
| 2026-07-24 | 98.5 | 100.8 | 98.2 | 100.5 | +2.1% |
| 2026-07-23 | 97.4 | 98.8 | 96.6 | 97.9 | +0.5% |
| 2026-07-22 | 97.9 | 97.9 | 96.8 | 97.2 | -0.7% |
| 93.06 |
| — |
| 2026-08-20 | 91.93 | 93.65 | 91.84 | 92.68 | — |
| 2026-08-19 | 91.63 | 91.99 | 91.01 | 91.85 | — |
| 2026-08-18 | 90.28 | 92.35 | 91.16 | 91.2 | — |
| 2026-08-17 | 91.29 | 91.63 | 90.4 | 91.17 | — |
| 2026-08-14 | 90.19 | 91.61 | 90.19 | 91.52 | — |
| 2026-08-13 | 89.49 | 90.57 | 89.46 | 90.29 | — |
| 2026-08-12 | 86.94 | 89.14 | 87.19 | 89.01 | — |
| 2026-08-11 | 90.82 | 90.87 | 86.93 | 86.96 | — |
| 2026-08-10 | 92 | 92.97 | 91.54 | 91.95 | — |
| 2026-08-07 | 91.8 | 93.39 | 91.8 | 93.36 | — |
| 2026-08-06 | 93.27 | 93.27 | 91.71 | 92.26 | — |
| 2026-08-05 | 90.76 | 92.97 | 90.18 | 92.53 | — |
| 2026-08-04 | 89.9 | 91.26 | 88.5 | 90.85 | — |
| 2026-08-03 | 93.08 | 94.07 | 90.82 | 90.85 | — |
| 2026-07-31 | 92.04 | 94.12 | 90.32 | 93.51 | — |
| 2026-07-30 | 96.8 | 97.54 | 90.87 | 91.92 | — |
| 2026-07-29 | 98.19 | 98.8 | 96.93 | 97.72 | — |
| 2026-07-28 | 101.46 | 101.6 | 98.1 | 98.14 | — |
| 2026-07-27 | 100.32 | 100.98 | 99.71 | 100.11 | — |
| 2026-07-24 | 98.47 | 100.83 | 98.21 | 100.53 | — |
| 2026-07-23 | 97.43 | 98.83 | 96.64 | 97.92 | — |
| 2026-07-22 | 97.87 | 97.94 | 96.75 | 97.18 | — |