Historical Stock Price
| Home |
| Free Dividend Report |
| VTR Dividend History |
| VTR Historical Stock Prices |
| Preferred Stock Newsletter |
| VTR Options Chain |
| VTR Message Board |
Ventas (VTR) has the following price history information. Looking back at VTR historical stock prices for the last five trading days, on April 18, 2024, VTR opened at $42.34, traded as high as $42.84 and as low as $42.05, and closed at $42.64. Trading volume was a total of 1.86M shares. On April 19, 2024, VTR opened at $42.83, traded as high as $43.37 and as low as $42.72, and closed at $43.13. Trading volume was a total of 1.69M shares. On April 22, 2024, VTR opened at $43.19, traded as high as $43.25 and as low as $42.66, and closed at $43.13. Trading volume was a total of 1.43M shares. On April 23, 2024, VTR opened at $43.22, traded as high as $43.68 and as low as $43.08, and closed at $43.56. Trading volume was a total of 2.61M shares. On April 24, 2024, VTR opened at $43.09, traded as high as $43.78 and as low as $42.88, and closed at $43.61. Trading volume was a total of 1.49M shares.
VTR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ventas shares, starting with a $10,000 purchase of VTR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $75.06 | ||
| End price/share: | $43.61 | ||
| Starting shares: | 133.23 | ||
| Ending shares: | 243.64 | ||
| Dividends reinvested/share: | $35.13 | ||
| Total return: | 6.25% | ||
| Average Annual Total Return: | 0.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,626.84 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $75.06 | ||
| End price/share: | $43.61 | ||
| Dividends collected/share: | $35.13 | ||
| Total return: | 4.90% | ||
| Average Annual Total Return: | 0.48% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,490.36 | ||
| Years: | 10.00 | ||
 | |||||
| VTR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $42.34 | $42.84 | $42.05 | $42.64 | 1.86M |
| 04/19/2024 | $42.83 | $43.37 | $42.72 | $43.13 | 1.69M |
| 04/22/2024 | $43.19 | $43.25 | $42.66 | $43.13 | 1.43M |
| 04/23/2024 | $43.22 | $43.68 | $43.08 | $43.56 | 2.61M |
| 04/24/2024 | $43.09 | $43.78 | $42.88 | $43.61 | 1.49M |
|
| About Ventas |
| Ventas is a real estate investment trust with a portfolio of senior housing communities, medical office buildings (MOBs), life science, research and innovation centers, hospitals and other healthcare facilities. Co.'s segments are: triple-net leased properties, which invests in and owns senior housing and healthcare properties and leases to healthcare operating companies under triple-net or absolute-net leases; senior housing operating portfolio, which invests in senior housing communities and engages independent managers to operate and manage those communities; and office operations, which acquires, owns, develops, leases and manages MOBs and life science, research and innovation centers. |
| VTR Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $42.64 |
| 04/19/2024 | $43.13 |
| 04/22/2024 | $43.13 |
| 04/23/2024 | $43.56 |
| 04/24/2024 | $43.61 |
| Financials Historical Prices |
| VTR is categorized under the Financials sector; below are some other companies in the same sector:
VTV Historical Stock Prices Also explore: VTR shares outstanding history
|
Free VTR Email Alerts:
VTR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.