Ventas, Inc. (VTR) NYSE

80.15

-1.56(-1.91%)

Updated at June 02 03:59PM

Currency In USD

VTR Historical Return

If you invested $1000 in Ventas, Inc. (VTR) 10 years ago, it would be worth $1,803.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,668.75, while $1000 invested 1 year ago would be worth $1,301.98. This corresponds to total returns of 80.4%, 66.87%, 30.2%, respectively, with annualized returns of 6.07%, 10.78%, 30.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	81.61	80.13	80.13	82.28	79.65	3.87M
June 01, 2026	83.72	81.71	81.71	84.3	81.56	2.85M
May 29, 2026	85.61	84.42	84.42	85.63	83.48	5.59M
May 28, 2026	88.09	85.79	85.79	88.43	85.6	2.97M
May 27, 2026	88.19	88.05	88.05	88.94	87.97	3.15M
May 26, 2026	89.04	88.37	88.37	89.68	87.46	3.06M
May 22, 2026	88.65	88.18	88.18	89.27	87.9	2.83M
May 21, 2026	89.46	88	88	89.46	87.5	5.39M
May 20, 2026	88.8	88.61	88.61	89.84	88.14	3.1M
May 19, 2026	88.13	88.35	88.35	88.85	87.92	4.98M
May 18, 2026	87.64	88.14	88.14	88.62	87.09	4.36M
May 15, 2026	91.06	87.45	87.45	91.06	87.37	3.81M
May 14, 2026	90.97	89.96	89.96	90.99	89.9	3.68M
May 13, 2026	88.62	90.35	90.35	90.46	88	6.46M
May 12, 2026	88	88.53	88.53	89.27	87.5	6.64M
May 11, 2026	87.67	87.69	87.69	88.76	86.83	4.56M
May 08, 2026	86.65	87.26	87.26	88.15	86.65	4.81M
May 07, 2026	86.3	86.55	86.55	86.9	85.17	4.84M
May 06, 2026	86.78	86.62	86.62	87.89	86.34	4.53M
May 05, 2026	87.82	86.78	86.78	88.27	85.88	4.77M
May 04, 2026	87.81	87.79	87.79	88.5	87.31	6.05M
May 01, 2026	87.83	88.02	88.02	88.39	87.4	4.08M
April 30, 2026	87.49	87.86	87.86	88.41	86.95	8.93M
April 29, 2026	87.57	87.37	87.37	88.18	86.63	10.05M
April 28, 2026	84.72	87.58	87.58	88	84.72	6.54M
April 27, 2026	83.25	84.7	84.7	85.21	82.7	5.89M
April 24, 2026	82.84	83.68	83.68	84.34	82.71	3.98M
April 23, 2026	80.64	82.93	82.93	83.11	80.51	2.96M
April 22, 2026	82.2	80.1	80.1	82.44	79.37	4.34M
April 21, 2026	84.49	82.11	82.11	84.69	81.28	4.08M
April 20, 2026	85.05	84.65	84.65	85.61	84.22	2.93M
April 17, 2026	85.18	85.1	85.1	85.72	84.25	6.44M
April 16, 2026	84.51	85.51	85.51	85.56	84.28	2.67M
April 15, 2026	85.07	84.87	84.87	85.51	84.35	2.81M
April 14, 2026	83.99	85.34	85.34	85.5	83.59	2.03M
April 13, 2026	85.37	84.41	84.41	85.48	83.55	3.99M
April 10, 2026	84.96	84.96	84.96	85.57	84.33	3.35M
April 09, 2026	84	84.95	84.95	86.3	83.9	2.51M
April 08, 2026	83.62	84.05	84.05	84.45	83.33	4.2M
April 07, 2026	82.9	83.64	83.64	83.88	82.76	2.3M
April 06, 2026	83.11	82.95	82.95	84.16	82.83	2.77M
April 02, 2026	82.03	83.27	83.27	83.64	81.59	2.97M
April 01, 2026	82.63	82.01	82.01	82.65	81.56	3.05M
March 31, 2026	81.82	81.78	81.78	82.36	80.82	3.03M
March 30, 2026	82.6	81.62	81.1	82.9	81.35	3.37M
March 27, 2026	82.84	81.91	81.39	83.11	81.9	2.89M
March 26, 2026	82.47	82.66	82.13	83.07	82	2.37M
March 25, 2026	82.24	82.7	82.17	83.4	82.11	1.86M
March 24, 2026	81.59	82.18	81.66	83.16	81.26	2.69M
March 23, 2026	83.43	81.85	81.33	84.03	81.76	2.79M
March 20, 2026	85.55	82.5	81.97	85.69	81.96	6.18M
March 19, 2026	87.25	85.55	85	87.96	85.44	3.08M
March 18, 2026	87.94	87.33	86.77	88.37	86.99	3.36M
March 17, 2026	88.08	88	87.44	88.21	87.33	2.54M
March 16, 2026	87.64	87.79	87.23	88.23	87.33	3.01M
March 13, 2026	87.02	86.56	86.01	87.38	86.23	6.81M
March 12, 2026	86.01	86.2	85.65	86.88	84.86	4.14M
March 11, 2026	85.56	85.81	85.26	86.36	85.31	1.85M
March 10, 2026	85.94	86.08	85.53	87.17	85.51	2.24M
March 09, 2026	84.37	86.21	85.66	86.34	83.8	1.72M