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 $1,813.52 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,734.26, while $1000 invested 1 year ago would be worth $1,218.42. This corresponds to total returns of 81.35%, 73.43%, 21.84%, respectively, with annualized returns of 6.13%, 11.65%, 21.84%.

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
October 01, 2026	84.7	83.73	83.73	84.87	83.33	2.81M
September 30, 2026	86.86	85.02	85.02	87.22	84.96	2.76M
September 29, 2026	86.43	86.91	86.91	87.2	86.09	2.38M
September 28, 2026	86.88	87.04	87.04	87.87	86.51	2.09M
September 25, 2026	87.06	86.59	86.59	87.06	85.62	2.37M
September 24, 2026	87.2	86.83	86.83	88.49	86.73	3.07M
September 23, 2026	86.35	86.64	86.64	87.09	85.9	2.67M
September 22, 2026	86.25	86.86	86.86	87.28	86.25	4.95M
September 21, 2026	86.77	87.03	87.03	87.81	86.55	4.29M
September 18, 2026	87.33	86.69	86.69	87.66	86.55	12.68M
September 17, 2026	88.57	87.71	87.71	88.63	87.53	2.97M
September 16, 2026	88.32	88.21	88.21	89.78	87.87	2.91M
September 15, 2026	89.1	88.56	88.56	89.2	87.48	2.98M
September 11, 2026	91.12	89.99	89.99	91.39	89.88	3.6M
September 10, 2026	90.24	90.44	90.44	91.09	89.77	2.81M
September 09, 2026	89.6	89.38	89.38	90.1	88.55	3.58M
September 08, 2026	90.08	89.87	89.87	91.61	89.57	3.55M
September 04, 2026	91.32	90.27	90.27	92.22	90.15	3.2M
September 03, 2026	92.47	92.11	92.11	92.99	91.59	2.67M
September 02, 2026	91.97	92.06	92.06	92.76	90.92	2.79M
September 01, 2026	92.01	92.07	92.07	93.37	91.41	3.35M
August 31, 2026	91.17	91.17	91.17	91.6	90.29	4.25M
August 28, 2026	93.42	91.81	91.81	93.83	91.73	1.92M
August 27, 2026	92.36	92.89	92.89	93.18	91.59	1.53M
August 26, 2026	93.94	93.5	93.5	94.5	93.22	2.18M
August 25, 2026	93.57	93.83	93.83	94.4	92.83	2.92M
August 24, 2026	93.45	93.47	93.47	94.45	92.63	2.06M
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