Ventas Stock Price History
NYSE: VTRReal EstateReal Estate Investment TrustsUSD
82.04+0.28 (+0.34%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
VTR price history at a glance
The price history for Ventas (VTR) on this page begins on May 5, 1997, when the stock closed at $21.55; it most recently closed at $82.04 on October 5, 2026. The highest price in this record is $101.60, reached on July 27, 2026; the latest close is 19.3% below that peak. Across the 28 complete calendar years in the table, VTR finished higher in 17 and lower in 11. Its best year was 2001 (+116.9%) and its worst was 1999 (-65.6%).
Over roughly 29 years the share price changed +280.6%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, VTR has gained 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $101.60
- Date of high
- Jul 27, 2026
- Low since 1997
- $3.07
- Date of low
- Mar 13, 2000
- 52-week high
- $101.60
- 52-week low
- $66.93
- Last close
- $82.04
VTR returns
1 week
-2.34%
1 month
-8.21%
3 months
-9.51%
6 months
-3.44%
Year to date
+6.02%
1 year
+21.20%
3 years
+88.26%
5 years
+46.08%
VTR price return, excluding dividends.
VTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.04 | +6.09% |
| 2025 | 77.33 | +32.62% |
| 2024 | 58.31 | +16.99% |
| 2023 | 49.84 | +10.63% |
| 2022 | 45.05 | -11.87% |
| 2021 | 51.12 | +4.24% |
| 2020 | 49.04 | -14.07% |
| 2019 | 57.07 | -0.92% |
| 2018 | 57.60 | -4.02% |
| 2017 | 60.01 | -4.01% |
| 2016 | 62.52 | +10.79% |
| 2015 | 56.43 | -32.59% |
| 2014 | 83.72 | +29.09% |
| 2013 | 64.85 | -12.60% |
| 2012 | 74.20 | +17.87% |
| 2011 | 62.96 | +5.05% |
| 2010 | 59.93 | +19.98% |
| 2009 | 49.95 | +37.07% |
| 2008 | 36.44 | -22.40% |
| 2007 | 46.96 | -2.84% |
| 2006 | 48.33 | +32.17% |
| 2005 | 36.57 | +16.82% |
| 2004 | 31.30 | +23.19% |
| 2003 | 25.41 | +96.38% |
| 2002 | 12.94 | -7.13% |
| 2001 | 13.93 | +116.89% |
| 2000 | 6.42 | +34.33% |
| 1999 | 4.78 | -65.64% |
| 1998 | 13.92 | +0.51% |
| 1997* | 13.85 | -35.76% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
VTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.72 | 82.94 | 81.34 | 82.04 | +0.34% | |
| 80.11 | 82.25 | 79.86 | 81.76 | +2.15% | |
| 82.13 | 82.31 | 79.94 | 80.04 | -2.22% | |
| 81.48 | 82.07 | 80.77 | 81.86 | +0.61% | |
| 83.95 | 84.05 | 81.13 | 81.36 | -3.15% | |
| 84.40 | 84.81 | 83.23 | 84.01 | +0.33% | |
| 84.70 | 84.87 | 83.33 | 83.73 | -1.52% | |
| 86.86 | 87.22 | 84.96 | 85.02 | -2.17% | |
| 86.43 | 87.20 | 86.09 | 86.91 | -0.15% | |
| 86.88 | 87.87 | 86.51 | 87.04 | +0.52% | |
| 87.06 | 87.06 | 85.62 | 86.59 | -0.28% | |
| 87.20 | 88.49 | 86.73 | 86.83 | +0.22% | |
| 86.35 | 87.09 | 85.90 | 86.64 | -0.25% | |
| 86.25 | 87.28 | 86.25 | 86.86 | -0.20% | |
| 86.77 | 87.81 | 86.55 | 87.03 | +0.39% | |
| 87.33 | 87.66 | 86.55 | 86.69 | -1.16% | |
| 88.57 | 88.63 | 87.53 | 87.71 | -0.57% | |
| 88.32 | 89.78 | 87.87 | 88.21 | -0.40% | |
| 89.10 | 89.20 | 87.48 | 88.56 | -0.61% | |
| 90.91 | 92.09 | 89.06 | 89.10 | -0.99% | |
| 91.12 | 91.39 | 89.88 | 89.99 | -0.50% | |
| 90.24 | 91.09 | 89.77 | 90.44 | +1.19% | |
| 89.60 | 90.10 | 88.55 | 89.38 | -0.55% | |
| 90.08 | 91.61 | 89.57 | 89.87 | -0.44% | |
| 91.32 | 92.22 | 90.15 | 90.27 | -2.00% | |
| 92.47 | 92.99 | 91.59 | 92.11 | +0.05% | |
| 91.97 | 92.76 | 90.92 | 92.06 | -0.01% | |
| 92.01 | 93.37 | 91.41 | 92.07 | +0.99% | |
| 91.17 | 91.60 | 90.29 | 91.17 | -0.70% | |
| 93.42 | 93.83 | 91.73 | 91.81 | -1.16% | |
| 92.36 | 93.18 | 91.59 | 92.89 | -0.65% | |
| 93.94 | 94.50 | 93.22 | 93.50 | -0.35% | |
| 93.57 | 94.40 | 92.83 | 93.83 | +0.39% | |
| 93.45 | 94.45 | 92.63 | 93.47 | +0.44% | |
| 92.61 | 94.31 | 92.00 | 93.06 | +0.41% | |
| 91.93 | 93.68 | 91.75 | 92.68 | +0.90% | |
| 91.63 | 92.02 | 91.01 | 91.85 | +0.71% | |
| 90.28 | 92.35 | 90.28 | 91.20 | +0.03% | |
| 91.29 | 91.63 | 90.41 | 91.17 | -0.38% | |
| 90.19 | 91.62 | 90.16 | 91.52 | +1.36% | |
| 89.49 | 90.57 | 89.35 | 90.29 | +1.44% | |
| 86.94 | 89.14 | 86.94 | 89.01 | +2.36% | |
| 90.82 | 90.89 | 86.92 | 86.96 | -5.43% | |
| 92.00 | 92.97 | 91.54 | 91.95 | -1.51% | |
| 91.80 | 93.40 | 91.74 | 93.36 | +1.19% | |
| 93.27 | 93.27 | 91.71 | 92.26 | -0.29% | |
| 90.76 | 92.97 | 90.18 | 92.53 | +1.85% | |
| 89.90 | 91.26 | 88.45 | 90.85 | 0.00% | |
| 93.08 | 94.07 | 90.82 | 90.85 | -2.84% | |
| 92.04 | 94.12 | 90.27 | 93.51 | +1.73% | |
| 96.80 | 97.61 | 90.86 | 91.92 | -5.94% | |
| 98.19 | 98.87 | 96.92 | 97.72 | -0.43% | |
| 101.46 | 101.60 | 98.09 | 98.14 | -1.97% | |
| 100.32 | 100.98 | 99.71 | 100.11 | -0.42% | |
| 98.47 | 100.84 | 98.22 | 100.53 | +2.67% | |
| 97.43 | 98.84 | 96.64 | 97.92 | +0.76% | |
| 97.87 | 97.95 | 96.75 | 97.18 | -0.45% | |
| 96.05 | 97.64 | 95.84 | 97.62 | +1.42% | |
| 96.02 | 96.62 | 95.48 | 96.25 | +0.16% | |
| 95.76 | 97.16 | 95.35 | 96.10 | +1.12% | |
| 92.43 | 95.06 | 92.43 | 95.04 | +2.98% | |
| 92.70 | 94.84 | 91.75 | 92.29 | -0.12% | |
| 92.28 | 92.81 | 91.81 | 92.40 | +0.37% | |
| 90.94 | 92.28 | 90.77 | 92.06 | +1.54% | |
| 92.00 | 92.18 | 89.56 | 90.66 | -1.18% | |
| 91.92 | 92.90 | 91.72 | 91.74 | -0.73% | |
| 93.88 | 94.22 | 92.31 | 92.41 | -1.76% | |
| 92.21 | 94.60 | 92.20 | 94.07 | +2.02% | |
| 92.65 | 93.05 | 91.47 | 92.21 | -0.34% | |
| 90.52 | 92.86 | 89.71 | 92.52 | +3.20% | |
| 89.03 | 90.31 | 88.71 | 89.65 | +0.96% | |
| 88.45 | 89.80 | 87.90 | 88.80 | -0.56% | |
| 88.90 | 89.41 | 88.05 | 89.30 | +0.28% | |
| 88.35 | 89.60 | 87.64 | 89.05 | +1.85% | |
| 86.14 | 87.74 | 86.14 | 87.43 | +0.99% | |
| 86.15 | 87.80 | 85.40 | 86.57 | +1.41% | |
| 83.66 | 85.69 | 83.56 | 85.37 | +2.81% | |
| 81.81 | 83.17 | 80.82 | 83.04 | +1.76% | |
| 82.71 | 82.71 | 81.02 | 81.60 | -0.67% | |
| 83.65 | 83.90 | 82.00 | 82.15 | -2.07% | |
| 83.57 | 84.40 | 83.00 | 83.89 | +0.52% | |
| 83.73 | 84.84 | 83.07 | 83.46 | -1.35% | |
| 84.56 | 85.02 | 83.94 | 84.60 | +0.85% | |
| 85.11 | 85.21 | 83.56 | 83.89 | -0.55% | |
| 83.42 | 85.08 | 82.83 | 84.35 | +2.28% | |
| 80.32 | 82.62 | 79.70 | 82.47 | +3.58% | |
| 81.78 | 82.10 | 78.85 | 79.62 | -2.93% | |
| 79.05 | 82.95 | 78.78 | 82.02 | +3.69% | |
| 79.87 | 80.39 | 78.08 | 79.10 | +0.08% | |
| 80.49 | 81.40 | 78.63 | 79.04 | -1.36% | |
| 81.61 | 82.28 | 79.65 | 80.13 | -1.93% | |
| 83.72 | 84.30 | 81.56 | 81.71 | -3.21% | |
| 85.61 | 85.63 | 83.48 | 84.42 | -1.60% | |
| 88.09 | 88.43 | 85.60 | 85.79 | -2.57% | |
| 88.19 | 88.94 | 87.97 | 88.05 | -0.36% | |
| 89.04 | 89.68 | 87.46 | 88.37 | +0.22% | |
| 88.65 | 89.27 | 87.90 | 88.18 | +0.20% | |
| 89.46 | 89.46 | 87.50 | 88.00 | -0.68% | |
| 88.80 | 89.84 | 88.14 | 88.60 | +0.28% | |
| 88.13 | 88.85 | 87.92 | 88.35 | +0.24% | |
| 87.64 | 88.62 | 87.09 | 88.14 | +0.79% | |
| 91.06 | 91.06 | 87.37 | 87.45 | -2.79% | |
| 90.97 | 90.99 | 89.90 | 89.96 | -0.43% | |
| 88.62 | 90.46 | 88.00 | 90.35 | +2.06% | |
| 88.00 | 89.27 | 87.50 | 88.53 | +0.96% | |
| 87.67 | 88.76 | 86.83 | 87.69 | +0.49% | |
| 86.65 | 88.15 | 86.65 | 87.26 | +0.82% | |
| 86.30 | 86.90 | 85.17 | 86.55 | -0.08% | |
| 86.78 | 87.89 | 86.34 | 86.62 | -0.18% | |
| 87.82 | 88.27 | 85.88 | 86.78 | -1.15% | |
| 87.81 | 88.50 | 87.31 | 87.79 | -0.26% | |
| 87.83 | 88.39 | 87.40 | 88.02 | +0.18% | |
| 87.49 | 88.41 | 86.95 | 87.86 | +0.56% | |
| 87.57 | 88.18 | 86.63 | 87.37 | -0.23% | |
| 84.72 | 88.00 | 84.72 | 87.57 | +3.39% | |
| 83.25 | 85.21 | 82.70 | 84.70 | +1.29% | |
| 82.84 | 84.34 | 82.71 | 83.62 | +0.83% | |
| 80.64 | 83.11 | 80.51 | 82.93 | +3.53% | |
| 82.20 | 82.44 | 79.37 | 80.10 | -2.45% | |
| 84.49 | 84.69 | 81.28 | 82.11 | -3.00% | |
| 85.05 | 85.61 | 84.22 | 84.65 | -0.53% | |
| 85.18 | 85.72 | 84.25 | 85.10 | -0.48% | |
| 84.51 | 85.56 | 84.28 | 85.51 | +0.75% | |
| 85.07 | 85.51 | 84.35 | 84.87 | -0.55% | |
| 83.99 | 85.50 | 83.59 | 85.34 | +1.10% | |
| 85.37 | 85.48 | 83.55 | 84.41 | -0.65% | |
| 84.96 | 85.57 | 84.33 | 84.96 | +0.01% | |
| 84.00 | 86.30 | 83.90 | 84.95 | +1.07% | |
| 83.62 | 84.45 | 83.33 | 84.05 | +0.49% | |
| 82.90 | 83.88 | 82.76 | 83.64 | +0.83% | |
| 83.11 | 84.16 | 82.83 | 82.95 | -0.38% | |
| 82.03 | 83.64 | 81.59 | 83.27 | +1.54% | |
| 82.63 | 82.65 | 81.56 | 82.01 | +0.28% | |
| 81.82 | 82.36 | 80.82 | 81.78 | +0.20% | |
| 82.60 | 82.90 | 81.35 | 81.62 | -0.35% | |
| 82.84 | 83.11 | 81.90 | 81.91 | -0.91% | |
| 82.47 | 83.07 | 82.00 | 82.66 | -0.05% | |
| 82.24 | 83.40 | 82.11 | 82.70 | +0.63% | |
| 81.59 | 83.16 | 81.26 | 82.18 | +0.40% | |
| 83.43 | 84.03 | 81.76 | 81.85 | -0.79% | |
| 85.55 | 85.69 | 81.96 | 82.50 | -3.57% | |
| 87.25 | 87.96 | 85.44 | 85.55 | -2.04% | |
| 87.94 | 88.37 | 86.99 | 87.33 | -0.76% | |
| 88.08 | 88.21 | 87.33 | 88.00 | +0.24% | |
| 87.64 | 88.23 | 87.33 | 87.79 | +1.42% | |
| 87.02 | 87.38 | 86.23 | 86.56 | +0.42% | |
| 86.01 | 86.88 | 84.86 | 86.20 | +0.45% | |
| 85.56 | 86.36 | 85.31 | 85.81 | -0.31% | |
| 85.94 | 87.17 | 85.51 | 86.08 | -0.15% | |
| 84.37 | 86.34 | 83.80 | 86.21 | +1.58% | |
| 84.32 | 85.19 | 83.96 | 84.87 | -0.11% | |
| 85.99 | 86.14 | 83.97 | 84.96 | -2.06% | |
| 86.57 | 87.13 | 85.98 | 86.75 | +0.29% | |
| 85.74 | 86.83 | 85.02 | 86.50 | -0.18% | |
| 86.57 | 86.94 | 85.96 | 86.66 | +0.58% | |
| 86.74 | 87.87 | 85.93 | 86.16 | -0.32% | |
| 86.68 | 86.98 | 86.18 | 86.44 | +0.03% | |
| 86.40 | 87.07 | 85.85 | 86.41 | -0.02% | |
| 86.47 | 86.87 | 85.65 | 86.43 | -0.22% | |
| 86.15 | 86.99 | 85.93 | 86.62 | +0.79% | |
| 85.70 | 86.33 | 85.10 | 85.94 | +0.54% | |
| 86.03 | 86.87 | 85.34 | 85.48 | -0.30% | |
| 86.68 | 87.20 | 85.71 | 85.74 | -1.32% | |
| 85.14 | 87.24 | 85.11 | 86.89 | +1.94% | |
| 84.82 | 86.19 | 84.06 | 85.24 | +0.05% | |
| 85.69 | 87.20 | 85.14 | 85.20 | -0.57% | |
| 84.15 | 85.75 | 84.05 | 85.69 | +2.13% | |
| 82.82 | 84.06 | 82.67 | 83.90 | +1.39% | |
| 83.41 | 84.10 | 82.38 | 82.75 | +0.24% | |
| 80.82 | 82.80 | 79.52 | 82.55 | +3.39% | |
| 77.92 | 80.22 | 77.49 | 79.84 | +2.71% | |
| 78.00 | 78.39 | 77.21 | 77.73 | +0.05% | |
| 77.44 | 77.94 | 75.81 | 77.69 | +0.36% | |
| 77.83 | 78.54 | 77.12 | 77.41 | -0.33% | |
| 76.71 | 77.71 | 76.27 | 77.67 | +1.04% | |
| 76.22 | 77.30 | 75.84 | 76.87 | +1.25% | |
| 75.85 | 76.74 | 75.67 | 75.92 | -0.04% | |
| 76.58 | 76.91 | 75.89 | 75.95 | -0.43% | |
| 76.89 | 77.32 | 76.10 | 76.28 | -0.92% | |
| 76.53 | 77.19 | 76.04 | 76.99 | +0.54% | |
| 78.07 | 78.07 | 76.47 | 76.58 | -1.54% | |
| 78.77 | 78.77 | 76.24 | 77.78 | -0.51% | |
| 78.14 | 78.64 | 77.33 | 78.18 | -0.34% | |
| 76.74 | 78.52 | 76.68 | 78.45 | +1.99% | |
| 77.25 | 78.03 | 76.62 | 76.92 | 0.00% | |
| 76.93 | 77.28 | 75.65 | 76.92 | -0.01% | |
| 75.46 | 76.98 | 75.35 | 76.93 | +1.65% | |
| 75.03 | 76.48 | 75.01 | 75.68 | +1.04% | |
| 75.25 | 76.54 | 74.84 | 74.90 | -0.24% | |
| 75.76 | 75.85 | 73.82 | 75.08 | -0.81% | |
| 76.21 | 76.83 | 75.64 | 75.69 | -0.59% | |
| 76.15 | 76.57 | 75.58 | 76.14 | -0.39% | |
| 77.35 | 77.35 | 74.95 | 76.44 | -1.15% | |
| 77.37 | 77.70 | 76.69 | 77.33 | -0.06% | |
| 78.18 | 78.19 | 77.28 | 77.38 | -1.86% | |
| 79.78 | 80.00 | 78.81 | 78.85 | -1.00% | |
| 79.98 | 80.02 | 79.36 | 79.65 | +0.04% | |
| 79.55 | 79.80 | 79.35 | 79.62 | 0.00% | |
| 79.29 | 79.66 | 78.99 | 79.62 | +0.64% | |
| 79.02 | 79.34 | 78.66 | 79.11 | -0.09% | |
| 79.19 | 79.30 | 78.70 | 79.18 | +0.10% | |
| 79.64 | 79.98 | 79.01 | 79.10 | -1.01% | |
| 79.09 | 80.13 | 78.40 | 79.91 | +1.28% | |
| 78.27 | 78.95 | 77.20 | 78.90 | +0.83% | |
| 78.71 | 80.66 | 78.21 | 78.25 | -0.58% | |
| 78.22 | 79.50 | 78.22 | 78.71 | +1.09% | |
| 77.36 | 78.24 | 77.00 | 77.86 | +0.76% | |
| 77.73 | 77.84 | 76.14 | 77.27 | -0.59% | |
| 80.19 | 80.52 | 77.48 | 77.73 | -2.85% | |
| 81.30 | 81.89 | 79.81 | 80.01 | -1.22% | |
| 80.93 | 81.85 | 80.60 | 81.00 | +0.48% | |
| 80.39 | 80.87 | 79.49 | 80.61 | +0.20% | |
| 79.72 | 81.26 | 79.72 | 80.45 | +0.56% | |
| 80.00 | 80.21 | 79.24 | 80.00 | -0.10% | |
| 80.64 | 80.88 | 79.97 | 80.08 | -0.39% | |
| 80.23 | 80.81 | 80.11 | 80.39 | -0.30% | |
| 80.42 | 80.99 | 80.01 | 80.63 | +0.69% | |
| 79.05 | 80.28 | 79.05 | 80.08 | +0.81% | |
| 78.93 | 79.92 | 78.39 | 79.44 | +0.81% | |
| 79.46 | 79.48 | 78.75 | 78.80 | -0.56% | |
| 79.93 | 80.01 | 79.05 | 79.24 | -0.68% | |
| 80.29 | 80.50 | 79.74 | 79.78 | -0.27% | |
| 79.38 | 80.30 | 79.25 | 80.00 | +0.18% | |
| 79.39 | 80.29 | 79.03 | 79.86 | +1.09% | |
| 78.63 | 79.21 | 78.19 | 79.00 | +1.28% | |
| 77.69 | 78.09 | 77.44 | 78.00 | +0.98% | |
| 77.00 | 77.53 | 76.64 | 77.24 | +0.44% | |
| 75.89 | 77.09 | 75.82 | 76.90 | +0.96% | |
| 75.96 | 76.34 | 75.60 | 76.17 | +0.26% | |
| 75.82 | 76.62 | 75.64 | 75.97 | -0.13% | |
| 75.57 | 76.22 | 74.63 | 76.07 | +1.49% | |
| 74.90 | 75.44 | 74.76 | 74.95 | -0.04% | |
| 74.93 | 75.62 | 74.40 | 74.98 | +0.08% | |
| 74.63 | 75.16 | 73.42 | 74.92 | +1.07% | |
| 73.06 | 74.23 | 72.66 | 74.13 | +0.46% | |
| 74.06 | 74.48 | 73.45 | 73.79 | -0.77% | |
| 70.47 | 74.71 | 68.15 | 74.36 | +6.56% | |
| 69.72 | 70.20 | 69.17 | 69.78 | -0.39% | |
| 71.22 | 71.91 | 69.51 | 70.05 | -2.10% | |
| 70.38 | 71.59 | 70.26 | 71.55 | +1.65% | |
| 70.32 | 71.32 | 70.13 | 70.39 | +0.61% | |
| 70.48 | 70.52 | 69.78 | 69.96 | -0.71% | |
| 70.32 | 70.96 | 69.82 | 70.46 | +0.31% | |
| 71.81 | 72.02 | 70.13 | 70.24 | -1.76% | |
| 70.90 | 71.50 | 70.55 | 71.50 | +1.25% | |
| 69.55 | 70.84 | 69.49 | 70.62 | +1.54% | |
| 69.06 | 69.74 | 68.89 | 69.55 | +0.96% | |
| 67.80 | 69.03 | 67.80 | 68.89 | +1.37% | |
| 67.62 | 68.16 | 67.36 | 67.96 | +0.76% | |
| 67.25 | 67.70 | 66.93 | 67.45 | -0.41% | |
| 67.70 | 68.16 | 67.50 | 67.73 | +0.06% | |
| 68.08 | 68.46 | 67.58 | 67.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VTR chart for longer ranges.