Ventas, Inc. (VTR) NYSE

Currency In USD

VTR Historical Return

If you invested $1000 in Ventas, Inc. (VTR) 10 years ago, it would be worth $1,919.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,016.91, while $1000 invested 1 year ago would be worth $1,399.61. This corresponds to total returns of 91.92%, 101.69%, 39.96%, respectively, with annualized returns of 6.73%, 15.06%, 39.96%.

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
August 21, 2026	92.61	93.06	93.06	94.31	92	2.75M
August 20, 2026	91.93	92.68	92.68	93.68	91.75	2.09M
August 19, 2026	91.63	91.85	91.85	92.02	91.01	5.61M
August 18, 2026	90.28	91.2	91.2	92.35	90.28	3.08M
August 17, 2026	91.29	91.17	91.17	91.63	90.41	2.91M
August 14, 2026	90.19	91.52	91.52	91.62	90.16	2.98M
August 13, 2026	89.49	90.29	90.29	90.57	89.35	2.31M
August 12, 2026	86.94	89.01	89.01	89.14	86.94	2.56M
August 11, 2026	90.82	86.96	86.96	90.89	86.92	4.89M
August 10, 2026	92	91.95	91.95	92.97	91.54	2.89M
August 07, 2026	91.8	93.36	93.36	93.4	91.74	2.28M
August 06, 2026	93.27	92.26	92.26	93.27	91.71	2.17M
August 05, 2026	90.76	92.53	92.53	92.97	90.18	3.4M
August 04, 2026	89.9	90.85	90.85	91.26	88.45	3.25M
August 03, 2026	93.08	90.85	90.85	94.07	90.82	4.38M
July 31, 2026	92.04	93.51	93.51	94.12	90.27	4.22M
July 30, 2026	96.8	91.92	91.92	97.61	90.86	5.95M
July 29, 2026	98.19	97.72	97.72	98.87	96.92	4.3M
July 28, 2026	101.46	98.14	98.14	101.6	98.09	4.62M
July 27, 2026	100.32	100.11	100.11	100.98	99.71	3.59M
July 23, 2026	97.43	97.92	97.92	98.84	96.64	2.45M
July 22, 2026	97.87	97.18	97.18	97.95	96.75	2.3M
July 21, 2026	96.05	97.62	97.62	97.64	95.84	2.13M
July 20, 2026	96.02	96.25	96.25	96.62	95.48	2.58M
July 17, 2026	95.76	96.1	96.1	97.16	95.35	3.52M
July 16, 2026	92.43	95.04	95.04	95.06	92.43	3.31M
July 15, 2026	92.7	92.29	92.29	94.84	91.75	3.14M
July 14, 2026	92.28	92.4	92.4	92.81	91.81	1.92M
July 13, 2026	90.94	92.06	92.06	92.28	90.77	2.23M
July 10, 2026	92	90.66	90.66	92.18	89.56	3.08M
July 09, 2026	91.92	91.74	91.74	92.9	91.72	2.47M
July 08, 2026	93.88	92.41	92.41	94.22	92.31	3.03M
July 07, 2026	92.21	94.07	94.07	94.6	92.2	3.74M
July 06, 2026	92.65	92.21	92.21	93.05	91.47	2.67M
July 02, 2026	90.52	92.52	92.52	92.86	89.71	6.42M
July 01, 2026	89.03	89.65	89.65	90.31	88.71	6.14M
June 30, 2026	88.45	88.8	88.8	89.8	87.9	3.84M
June 29, 2026	88.9	89.3	89.3	89.41	88.05	3.6M
June 26, 2026	88.35	89.05	89.05	89.6	87.64	5.03M
June 25, 2026	86.14	87.43	87.43	87.74	86.14	3.32M
June 24, 2026	86.15	86.57	86.57	87.8	85.4	5.12M
June 23, 2026	83.66	85.37	85.37	85.69	83.56	3.75M
June 22, 2026	81.81	83.04	83.04	83.17	80.82	4.95M
June 18, 2026	82.71	81.6	81.6	82.71	81.02	8.54M
June 17, 2026	83.65	82.15	82.15	83.9	82	3.91M
June 16, 2026	83.57	83.89	83.89	84.4	83	3.07M
June 15, 2026	83.73	83.46	83.46	84.84	83.07	4.15M
June 12, 2026	84.56	84.6	84.6	85.02	83.94	2.96M
June 11, 2026	85.11	83.89	83.89	85.21	83.56	3.44M
June 10, 2026	83.42	84.35	84.35	85.08	82.83	4.53M
June 09, 2026	80.32	82.47	82.47	82.62	79.7	3.72M
June 08, 2026	81.78	79.62	79.62	82.1	78.85	3.14M
June 05, 2026	79.05	82.02	82.02	82.95	78.78	3.61M
June 04, 2026	79.87	79.1	79.1	80.39	78.08	2.95M
June 03, 2026	80.49	79.04	79.04	81.39	78.63	4.43M
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