Ventas Inc - Price History

Monthly price history for VTR (Ventas Inc)

DateAdjusted priceReal price
October 2021 54.49 USD 54.49 USD
September 2021 55.23 USD 55.23 USD
August 2021 55.94 USD 55.94 USD
July 2021 59.78 USD 59.78 USD
June 2021 57.10 USD 57.10 USD
May 2021 55.02 USD 55.45 USD
April 2021 55.03 USD 55.46 USD
March 2021 52.93 USD 53.34 USD
February 2021 52.06 USD 52.90 USD
January 2021 45.34 USD 46.07 USD
December 2020 48.26 USD 49.04 USD
November 2020 46.71 USD 47.91 USD
October 2020 38.48 USD 39.47 USD
September 2020 40.91 USD 41.96 USD
August 2020 39.76 USD 41.21 USD
July 2020 37.01 USD 38.36 USD
June 2020 35.33 USD 36.62 USD
May 2020 33.30 USD 34.95 USD
April 2020 30.83 USD 32.35 USD
March 2020 25.54 USD 26.80 USD
February 2020 49.82 USD 53.77 USD
January 2020 53.61 USD 57.86 USD
December 2019 53.50 USD 57.74 USD
November 2019 53.29 USD 58.31 USD
October 2019 59.50 USD 65.10 USD
September 2019 66.75 USD 73.03 USD
August 2019 66.35 USD 73.39 USD
July 2019 60.84 USD 67.29 USD
June 2019 61.80 USD 68.35 USD
May 2019 57.47 USD 64.30 USD
April 2019 54.62 USD 61.11 USD
March 2019 57.03 USD 63.81 USD
February 2019 55.40 USD 62.75 USD
January 2019 56.94 USD 64.49 USD
December 2018 51.73 USD 58.59 USD
November 2018 55.31 USD 63.49 USD
October 2018 50.56 USD 58.04 USD
September 2018 47.37 USD 54.38 USD
August 2018 51.39 USD 59.87 USD
July 2018 48.39 USD 56.38 USD
June 2018 48.88 USD 56.95 USD
May 2018 46.27 USD 54.66 USD
April 2018 43.53 USD 51.42 USD
March 2018 41.93 USD 49.53 USD
February 2018 40.27 USD 48.32 USD
January 2018 46.64 USD 55.97 USD
December 2017 50.01 USD 60.01 USD
November 2017 52.64 USD 64.01 USD
October 2017 51.61 USD 62.75 USD
September 2017 53.56 USD 65.13 USD
August 2017 55.66 USD 68.44 USD
July 2017 54.77 USD 67.35 USD
June 2017 56.50 USD 69.48 USD
May 2017 53.45 USD 66.49 USD
April 2017 51.45 USD 64.01 USD
March 2017 52.28 USD 65.04 USD
February 2017 51.66 USD 65.05 USD
January 2017 48.98 USD 61.67 USD
December 2016 49.65 USD 62.52 USD
November 2016 47.37 USD 60.42 USD
October 2016 53.12 USD 67.75 USD
September 2016 55.37 USD 70.63 USD
August 2016 56.38 USD 72.67 USD
July 2016 59.08 USD 76.16 USD
June 2016 56.49 USD 72.82 USD
May 2016 50.89 USD 66.33 USD
April 2016 47.66 USD 62.12 USD
March 2016 48.31 USD 62.96 USD
February 2016 42.18 USD 55.67 USD
January 2016 41.92 USD 55.32 USD
December 2015 42.76 USD 56.43 USD
November 2015 39.89 USD 53.34 USD
October 2015 40.17 USD 53.72 USD
September 2015 41.92 USD 56.06 USD
August 2015 40.57 USD 55.02 USD
July 2015 56.50 USD 76.61 USD
June 2015 52.29 USD 70.90 USD
May 2015 55.35 USD 75.96 USD
April 2015 57.33 USD 78.68 USD
March 2015 60.76 USD 83.38 USD
February 2015 61.49 USD 85.04 USD
January 2015 65.90 USD 91.14 USD
December 2014 59.04 USD 81.88 USD
November 2014 58.28 USD 81.71 USD
October 2014 55.81 USD 78.23 USD
September 2014 50.46 USD 70.74 USD
August 2014 52.98 USD 75.12 USD
July 2014 51.15 USD 72.51 USD
June 2014 51.63 USD 73.20 USD
May 2014 53.20 USD 76.28 USD
April 2014 52.63 USD 75.46 USD
March 2014 48.24 USD 69.17 USD
February 2014 49.15 USD 71.29 USD
January 2014 49.12 USD 71.25 USD
December 2013 45.10 USD 65.41 USD
November 2013 44.17 USD 64.90 USD
October 2013 50.71 USD 74.50 USD
September 2013 47.80 USD 70.23 USD
August 2013 47.86 USD 71.10 USD
July 2013 50.54 USD 75.07 USD
June 2013 53.40 USD 79.32 USD
May 2013 54.35 USD 81.50 USD
April 2013 60.64 USD 90.93 USD
March 2013 55.74 USD 83.59 USD
February 2013 53.40 USD 80.83 USD
January 2013 50.01 USD 75.70 USD
December 2012 48.83 USD 73.91 USD
November 2012 47.56 USD 72.68 USD
October 2012 47.28 USD 72.25 USD
September 2012 46.51 USD 71.09 USD
August 2012 48.48 USD 74.79 USD
July 2012 49.78 USD 76.80 USD
June 2012 46.73 USD 72.08 USD
May 2012 43.07 USD 67.17 USD
April 2012 43.05 USD 67.13 USD
March 2012 41.81 USD 65.20 USD
February 2012 40.49 USD 63.86 USD
January 2012 42.22 USD 66.59 USD
December 2011 39.92 USD 62.96 USD
November 2011 37.78 USD 60.25 USD
October 2011 39.82 USD 63.50 USD
September 2011 35.38 USD 56.41 USD
August 2011 37.98 USD 61.07 USD
July 2011 38.44 USD 61.81 USD
June 2011 37.34 USD 60.19 USD
May 2011 39.53 USD 64.41 USD
April 2011 39.20 USD 63.87 USD
March 2011 38.06 USD 62.01 USD
February 2011 38.42 USD 63.29 USD
January 2011 38.45 USD 63.33 USD
December 2010 36.39 USD 59.93 USD
November 2010 35.16 USD 58.55 USD
October 2010 36.73 USD 61.16 USD
September 2010 35.37 USD 58.89 USD
August 2010 34.29 USD 57.68 USD
July 2010 34.43 USD 57.92 USD
June 2010 31.87 USD 53.61 USD
May 2010 31.50 USD 53.61 USD
April 2010 31.69 USD 53.93 USD
March 2010 31.86 USD 54.22 USD
February 2010 29.30 USD 50.46 USD
January 2010 27.98 USD 48.19 USD
December 2009 29.01 USD 49.95 USD
November 2009 28.14 USD 49.02 USD
October 2009 26.30 USD 45.83 USD
September 2009 25.23 USD 43.96 USD
August 2009 25.35 USD 44.78 USD
July 2009 22.82 USD 40.31 USD
June 2009 19.31 USD 34.10 USD
May 2009 19.32 USD 34.67 USD
April 2009 18.22 USD 32.71 USD
March 2009 14.39 USD 25.82 USD
February 2009 13.45 USD 24.63 USD
January 2009 17.38 USD 31.83 USD
December 2008 20.93 USD 38.34 USD
November 2008 14.08 USD 26.24 USD
October 2008 22.10 USD 41.18 USD
September 2008 30.29 USD 56.43 USD
August 2008 27.52 USD 51.87 USD
July 2008 27.18 USD 51.23 USD
June 2008 25.79 USD 48.61 USD
May 2008 28.57 USD 54.43 USD
April 2008 29.11 USD 55.45 USD
March 2008 26.92 USD 51.28 USD
February 2008 24.76 USD 47.76 USD
January 2008 26.17 USD 50.47 USD
December 2007 26.80 USD 51.67 USD
November 2007 25.53 USD 49.79 USD
October 2007 25.11 USD 48.98 USD
September 2007 24.24 USD 47.28 USD
August 2007 22.03 USD 43.49 USD
July 2007 18.87 USD 37.25 USD
June 2007 20.97 USD 41.40 USD
May 2007 24.20 USD 48.37 USD
April 2007 24.09 USD 48.14 USD
March 2007 24.07 USD 48.11 USD
February 2007 25.90 USD 52.34 USD
January 2007 26.13 USD 52.81 USD
December 2006 23.91 USD 48.33 USD
November 2006 21.80 USD 44.48 USD
October 2006 21.82 USD 44.51 USD
September 2006 21.57 USD 44.01 USD
August 2006 22.19 USD 45.73 USD
July 2006 19.80 USD 40.80 USD
June 2006 18.77 USD 38.69 USD
May 2006 17.76 USD 37.04 USD
April 2006 17.89 USD 37.31 USD
March 2006 18.17 USD 37.89 USD
February 2006 16.75 USD 35.40 USD
January 2006 16.54 USD 34.94 USD
December 2005 17.30 USD 36.57 USD
November 2005 16.85 USD 36.01 USD
October 2005 16.37 USD 34.98 USD
September 2005 17.21 USD 36.77 USD
August 2005 16.46 USD 35.57 USD
July 2005 17.06 USD 36.87 USD
June 2005 15.95 USD 34.49 USD
May 2005 14.89 USD 32.59 USD
April 2005 14.08 USD 30.81 USD
March 2005 13.02 USD 28.50 USD
February 2005 13.29 USD 29.48 USD
January 2005 13.18 USD 29.23 USD
December 2004 14.11 USD 31.30 USD
November 2004 13.78 USD 30.95 USD
October 2004 13.68 USD 30.72 USD
September 2004 13.18 USD 29.60 USD
August 2004 13.74 USD 31.23 USD
July 2004 12.82 USD 29.14 USD
June 2004 11.73 USD 26.66 USD
May 2004 11.56 USD 26.63 USD
April 2004 10.95 USD 25.23 USD
March 2004 13.62 USD 31.38 USD
February 2004 12.94 USD 30.20 USD
January 2004 12.23 USD 28.55 USD
December 2003 10.77 USD 25.12 USD
November 2003 9.68 USD 22.86 USD
October 2003 9.04 USD 21.35 USD
September 2003 8.28 USD 19.55 USD
August 2003 8.18 USD 19.31 USD
July 2003 7.88 USD 18.90 USD
June 2003 7.21 USD 17.30 USD
May 2003 6.73 USD 16.16 USD
April 2003 6.07 USD 14.85 USD
March 2003 5.42 USD 13.25 USD
February 2003 5.61 USD 13.70 USD
January 2003 5.18 USD 12.96 USD
December 2002 5.23 USD 13.08 USD
November 2002 5.59 USD 14.27 USD
October 2002 5.10 USD 13.02 USD
September 2002 6.00 USD 15.31 USD
August 2002 5.82 USD 14.85 USD
July 2002 5.71 USD 14.85 USD
June 2002 5.60 USD 14.56 USD
May 2002 5.78 USD 15.02 USD
April 2002 5.83 USD 15.42 USD
March 2002 5.46 USD 14.45 USD
February 2002 5.48 USD 14.49 USD
January 2002 5.13 USD 13.85 USD
December 2001 4.86 USD 13.13 USD
November 2001 5.05 USD 13.93 USD
October 2001 5.15 USD 14.22 USD
September 2001 4.49 USD 12.39 USD
August 2001 4.75 USD 13.39 USD
July 2001 4.45 USD 12.53 USD
June 2001 4.35 USD 12.50 USD
May 2001 3.67 USD 10.56 USD
April 2001 3.50 USD 10.08 USD
March 2001 3.29 USD 9.71 USD
February 2001 3.26 USD 9.63 USD
January 2001 2.75 USD 8.11 USD
December 2000 2.18 USD 6.42 USD
November 2000 1.65 USD 5.14 USD
October 2000 1.83 USD 5.71 USD
September 2000 1.83 USD 5.71 USD
August 2000 1.61 USD 5.64 USD
July 2000 1.49 USD 5.21 USD
June 2000 1.04 USD 3.66 USD
May 2000 1.24 USD 4.35 USD
April 2000 1.28 USD 4.50 USD
March 2000 1.08 USD 3.78 USD
February 2000 1.10 USD 3.85 USD
January 2000 1.18 USD 4.14 USD
December 1999 1.36 USD 4.78 USD
November 1999 1.61 USD 5.64 USD
October 1999 1.59 USD 5.57 USD
September 1999 1.55 USD 5.42 USD
August 1999 1.24 USD 4.35 USD
July 1999 1.44 USD 5.07 USD
June 1999 1.75 USD 6.14 USD
May 1999 1.75 USD 6.14 USD
April 1999 1.46 USD 5.14 USD
March 1999 1.95 USD 6.85 USD
February 1999 2.62 USD 9.21 USD
January 1999 3.72 USD 13.06 USD
December 1998 3.84 USD 13.92 USD
November 1998 3.78 USD 13.70 USD
October 1998 3.60 USD 13.06 USD
September 1998 3.74 USD 13.56 USD
August 1998 3.34 USD 12.13 USD
July 1998 3.68 USD 13.35 USD
June 1998 4.35 USD 15.77 USD
May 1998 5.08 USD 18.41 USD
April 1998 4.27 USD 15.49 USD
March 1998 4.71 USD 17.09 USD
February 1998 4.52 USD 16.38 USD
January 1998 3.86 USD 13.99 USD
December 1997 3.85 USD 13.95 USD
November 1997 3.82 USD 13.85 USD
October 1997 4.25 USD 15.42 USD
September 1997 6.49 USD 23.55 USD
August 1997 6.32 USD 22.91 USD
July 1997 6.34 USD 22.98 USD
June 1997 6.65 USD 24.12 USD
May 1997 6.41 USD 23.27 USD

VTR

Price: 54.49USD

52 week range price:
36.59
60.60

Dividend Yield: 9.50%

5-year range yield:
3.15%
11.84%

Forward Dividend Yield: 3.31%

Payout Ratio: 445.99%

Payout Ratio Range:
-744.11%
445.99%

Dividend Per Share: 1.80 USD

Earnings Per Share: 0.40 USD

P/E Ratio: 136.79

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Healthcare Facilities

Volume: 2.7 million

Ebitda: 481.1 million

Market Capitalization: 21.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 23

DGR3: -10.20%

DGR5: -6.94%

DGR10: -0.40%

DGR20: 4.38%

Links: