VTR Monthly Statistics
VTR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Ventas, Inc. (VTR) company overview
Ventas owns a diversified healthcare portfolio of almost 1,400 in-place properties spread across the senior housing, medical office, hospital, life science, and skilled nursing/post-acute care. The portfolio includes almost 100 properties in Canada and the United Kingdom as the company looks for additional investment opportunities in countries with mature healthcare systems that operate similarly to the United States. The firm also owns mortgages and other loans, contributing about 1% of net operating income.
| Period | Return % |
|---|---|
| 2000-01 | -9.41 |
| 2000-02 | -7 |
| 2000-03 | -1.82 |
| 2000-04 | 19.05 |
| 2000-05 | -3.33 |
| 2000-06 | -15.86 |
| 2000-07 | 42.35 |
| 2000-08 | 8.25 |
| 2000-09 | 1.24 |
| 2000-10 | 0 |
| 2000-11 | -9.98 |
| 2000-12 | 24.9 |
| 2001-01 | 26.32 |
| 2001-02 | 18.74 |
| 2001-03 | 0.83 |
| 2001-04 | 3.81 |
| 2001-05 | 4.76 |
| 2001-06 | 18.37 |
| 2001-07 | 0.24 |
| 2001-08 | 6.86 |
| 2001-09 | -7.47 |
| 2001-10 | 14.77 |
| 2001-11 | -2.04 |
| 2001-12 | -5.74 |
| 2002-01 | 5.48 |
| 2002-02 | 4.62 |
| 2002-03 | -0.28 |
| 2002-04 | 6.71 |
| 2002-05 | -2.59 |
| 2002-06 | -3.06 |
| 2002-07 | 1.99 |
| 2002-08 | 0 |
| 2002-09 | 3.1 |
| 2002-10 | -14.96 |
| 2002-11 | 9.6 |
| 2002-12 | -8.34 |
| 2003-01 | -0.92 |
| 2003-02 | 5.71 |
| 2003-03 | -3.28 |
| 2003-04 | 12.08 |
| 2003-05 | 8.82 |
| 2003-06 | 7.05 |
| 2003-07 | 9.25 |
| 2003-08 | 2.17 |
| 2003-09 | 1.24 |
| 2003-10 | 9.21 |
| 2003-11 | 7.07 |
| 2003-12 | 9.89 |
| 2004-01 | 13.65 |
| 2004-02 | 5.78 |
| 2004-03 | 3.91 |
| 2004-04 | -19.6 |
| 2004-05 | 5.55 |
| 2004-06 | 0.11 |
| 2004-07 | 9.3 |
| 2004-08 | 7.17 |
| 2004-09 | -5.22 |
| 2004-10 | 3.78 |
| 2004-11 | 0.75 |
| 2004-12 | 1.13 |
| 2005-01 | -6.61 |
| 2005-02 | 0.86 |
| 2005-03 | -3.32 |
| 2005-04 | 8.11 |
| 2005-05 | 5.78 |
| 2005-06 | 5.83 |
| 2005-07 | 6.9 |
| 2005-08 | -3.53 |
| 2005-09 | 3.37 |
| 2005-10 | -4.87 |
| 2005-11 | 2.94 |
| 2005-12 | 1.56 |
| 2006-01 | -4.46 |
| 2006-02 | 1.32 |
| 2006-03 | 7.03 |
| 2006-04 | -1.53 |
| 2006-05 | -0.72 |
| 2006-06 | 4.45 |
| 2006-07 | 5.45 |
| 2006-08 | 12.08 |
| 2006-09 | -3.76 |
| 2006-10 | 1.14 |
| 2006-11 | -0.07 |
| 2006-12 | 8.66 |
| 2007-01 | 9.27 |
| 2007-02 | -0.89 |
| 2007-03 | -8.08 |
| 2007-04 | 0.06 |
| 2007-05 | 0.48 |
| 2007-06 | -14.41 |
| 2007-07 | -10.02 |
| 2007-08 | 16.75 |
| 2007-09 | 8.71 |
| 2007-10 | 3.6 |
| 2007-11 | 1.65 |
| 2007-12 | 3.78 |
| 2008-01 | -2.32 |
| 2008-02 | -5.37 |
| 2008-03 | 7.37 |
| 2008-04 | 8.13 |
| 2008-05 | -1.84 |
| 2008-06 | -10.69 |
| 2008-07 | 5.39 |
| 2008-08 | 1.25 |
| 2008-09 | 8.79 |
| 2008-10 | -27.02 |
| 2008-11 | -36.28 |
| 2008-12 | 46.11 |
| 2009-01 | -16.98 |
| 2009-02 | -22.62 |
| 2009-03 | 4.83 |
| 2009-04 | 26.68 |
| 2009-05 | 5.99 |
| 2009-06 | -1.64 |
| 2009-07 | 18.21 |
| 2009-08 | 11.09 |
| 2009-09 | -1.83 |
| 2009-10 | 4.25 |
| 2009-11 | 6.96 |
| 2009-12 | 1.9 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 81.72 | 82.93 | 81.34 | 82.04 | — |
| 2026-10-08 | 80.11 | 82.25 | 79.86 | 81.76 | — |
| 2026-10-07 | 82.13 | 82.31 | 79.93 | 80.04 | — |
| 2026-10-06 | 81.48 | 82.07 | 80.77 | 81.86 | — |
| 2026-10-05 | 83.95 | 84.05 | 81.14 | 81.36 | — |
| 2026-10-02 | 84.4 | 84.81 | 83.23 | 84.01 | — |
| 2026-10-01 | 84.7 | 84.69 | 83.32 | 83.73 | — |
| 2026-09-30 | 86.86 | 87.22 | 84.96 | 85.02 | — |
| 2026-09-29 | 86.43 | 87.2 | 86.09 | 86.91 | — |
| 2026-09-28 | 86.88 | 87.86 | 86.51 | 87.04 | — |
| 2026-09-25 | 87.06 | 86.98 | 85.62 | 86.59 | — |
| 2026-09-24 | 87.2 | 88.49 | 86.73 | 86.83 | — |
| 2026-09-23 | 86.35 | 87.09 | 85.89 | 86.64 | — |
| 2026-09-21 | 86.77 | 87.81 | 86.55 | 87.03 | — |
| 2026-09-18 | 87.33 | 87.66 | 86.55 | 86.69 | — |
| 2026-09-17 | 88.57 | 88.63 | 87.53 | 87.71 | — |
| 2026-09-16 | 88.32 | 89.78 | 87.87 | 88.21 | — |
| 2026-09-15 | 89.1 | 89.19 | 87.48 | 88.56 | — |
| 2026-09-14 | 90.91 | 92.09 | 89.07 | 89.1 | — |
| 2026-09-11 | 91.12 | 91.39 | 89.89 | 89.99 | — |
| 2026-09-10 | 90.24 | 91.09 | 89.77 | 90.44 | — |
| 2026-09-09 | 89.6 | 90.1 | 88.55 | 89.38 | — |
| 2026-09-08 | 90.08 | 91.61 | 89.57 | 89.87 | — |
| 2026-09-04 | 91.32 | 92.22 | 90.15 | 90.27 | — |
| 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 | 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 | — |
| 2026-07-21 | 96.05 | 97.64 | 95.84 | 97.62 | — |
| 2026-07-20 | 96.02 | 96.61 | 95.47 | 96.25 | — |
| 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 | 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 | — |
| 2026-06-02 | 81.61 | 82.28 | 79.65 | 80.13 | — |
| 2026-06-01 | 83.71 | 84.3 | 81.56 | 81.71 | — |
| 2026-05-29 | 85.61 | 85.62 | 83.47 | 84.42 | — |
| 2026-05-28 | 88.09 | 88.43 | 85.6 | 85.79 | — |
| 2026-05-27 | 88.19 | 88.94 | 87.97 | 88.05 | — |
| 2026-05-22 | 88.65 | 89.27 | 87.9 | 88.18 | — |
| 2026-05-21 | 89.46 | 89.46 | 87.5 | 88 | — |
| 2026-05-20 | 88.8 | 89.84 | 88.14 | 88.6 | — |
| 2026-05-19 | 88.13 | 88.85 | 87.92 | 88.35 | — |
| 2026-05-18 | 87.64 | 88.62 | 87.09 | 88.14 | — |
| 2026-05-15 | 91.06 | 90.29 | 87.37 | 87.45 | — |
| 2026-05-14 | 90.97 | 90.99 | 89.9 | 89.96 | — |
| 2026-05-13 | 88.62 | 90.46 | 88 | 90.35 | — |
| 2026-05-12 | 88 | 89.27 | 87.5 | 88.53 | — |
| 2026-05-11 | 87.67 | 88.76 | 86.83 | 87.69 | — |
| 2026-05-08 | 86.65 | 88.15 | 86.88 | 87.26 | — |
| 2026-05-07 | 86.3 | 86.9 | 85.17 | 86.55 | — |
| 2026-05-06 | 86.78 | 87.89 | 86.34 | 86.62 | — |
| 2026-05-05 | 87.82 | 88.27 | 85.88 | 86.78 | — |
| 2026-05-04 | 87.81 | 88.5 | 87.31 | 87.79 | — |
| 2026-05-01 | 87.83 | 88.39 | 87.4 | 88.02 | — |
| 2026-04-30 | 87.49 | 88.41 | 86.95 | 87.86 | — |
| 2026-04-29 | 87.57 | 88.18 | 86.63 | 87.37 | — |
| 2026-04-28 | 84.72 | 88 | 84.72 | 87.57 | — |
| 2026-04-27 | 83.25 | 85.21 | 82.7 | 84.7 | — |
| 2026-04-24 | 82.84 | 84.34 | 82.71 | 83.62 | — |
| 2026-04-23 | 80.64 | 83.11 | 80.51 | 82.93 | — |
| 2026-04-22 | 82.2 | 82.44 | 79.37 | 80.1 | — |
| 2026-04-21 | 84.49 | 84.69 | 81.28 | 82.11 | — |
| 2026-04-20 | 85.05 | 85.61 | 84.23 | 84.65 | — |
| 2026-04-17 | 85.18 | 85.71 | 84.27 | 85.1 | — |
| 2026-04-16 | 84.51 | 85.56 | 84.28 | 85.51 | — |
| 2026-04-15 | 85.07 | 85.51 | 84.35 | 84.87 | — |
| 2026-04-14 | 83.99 | 85.5 | 83.59 | 85.34 | — |