Ventas, Inc. ( VTR) - Price History
Monthly price history for VTR (Ventas, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $83.71 | $83.71 |
| September 2026 | $85.04 | $85.04 |
| August 2026 | $91.17 | $91.17 |
| July 2026 | $93.51 | $93.51 |
| June 2026 | $88.80 | $88.80 |
| May 2026 | $83.93 | $84.42 |
| April 2026 | $87.35 | $87.86 |
| March 2026 | $81.30 | $81.78 |
| February 2026 | $85.11 | $86.16 |
| January 2026 | $76.73 | $77.67 |
| December 2025 | $76.44 | $77.38 |
| November 2025 | $79.16 | $80.63 |
| October 2025 | $72.45 | $73.79 |
| September 2025 | $68.72 | $69.99 |
| August 2025 | $66.38 | $68.08 |
| July 2025 | $65.50 | $67.18 |
| June 2025 | $61.57 | $63.15 |
| May 2025 | $62.20 | $64.28 |
| April 2025 | $67.81 | $70.08 |
| March 2025 | $66.53 | $68.76 |
| February 2025 | $66.47 | $69.18 |
| January 2025 | $58.05 | $60.42 |
| December 2024 | $56.58 | $58.89 |
| November 2024 | $61.09 | $64.07 |
| October 2024 | $62.44 | $65.49 |
| September 2024 | $60.72 | $64.13 |
| August 2024 | $58.80 | $62.11 |
| July 2024 | $51.54 | $54.44 |
| June 2024 | $48.10 | $51.26 |
| May 2024 | $47.17 | $50.26 |
| April 2024 | $41.55 | $44.28 |
| March 2024 | $40.86 | $43.54 |
| February 2024 | $39.28 | $42.29 |
| January 2024 | $43.08 | $46.39 |
| December 2023 | $46.29 | $49.84 |
| November 2023 | $42.20 | $45.84 |
| October 2023 | $39.09 | $42.46 |
| September 2023 | $38.78 | $42.13 |
| August 2023 | $39.78 | $43.68 |
| July 2023 | $44.19 | $48.52 |
| June 2023 | $43.05 | $47.27 |
| May 2023 | $38.92 | $43.14 |
| April 2023 | $43.35 | $48.05 |
| March 2023 | $39.11 | $43.35 |
| February 2023 | $43.44 | $48.65 |
| January 2023 | $46.27 | $51.81 |
| December 2022 | $40.23 | $45.05 |
| November 2022 | $41.14 | $46.53 |
| October 2022 | $34.60 | $39.13 |
| September 2022 | $35.52 | $40.17 |
| August 2022 | $41.84 | $47.86 |
| July 2022 | $47.01 | $53.78 |
| June 2022 | $44.96 | $51.43 |
| May 2022 | $49.17 | $56.74 |
| April 2022 | $48.14 | $55.55 |
| March 2022 | $53.52 | $61.76 |
| February 2022 | $46.46 | $54 |
| January 2022 | $45.61 | $53.02 |
| December 2021 | $43.98 | $51.12 |
| November 2021 | $40.01 | $46.92 |
| October 2021 | $45.51 | $53.37 |
| September 2021 | $47.08 | $55.21 |
| August 2021 | $47.32 | $55.94 |
| July 2021 | $50.57 | $59.78 |
| June 2021 | $48.30 | $57.10 |
| May 2021 | $46.54 | $55.45 |
| April 2021 | $46.55 | $55.46 |
| March 2021 | $44.77 | $53.34 |
| February 2021 | $44.04 | $52.90 |
| January 2021 | $38.35 | $46.07 |
| December 2020 | $40.82 | $49.04 |
| November 2020 | $39.52 | $47.91 |
| October 2020 | $32.56 | $39.47 |
| September 2020 | $34.61 | $41.96 |
| August 2020 | $33.63 | $41.21 |
| July 2020 | $31.31 | $38.36 |
| June 2020 | $29.89 | $36.62 |
| May 2020 | $28.17 | $34.95 |
| April 2020 | $26.08 | $32.35 |
| March 2020 | $21.60 | $26.80 |
| February 2020 | $42.15 | $53.77 |
| January 2020 | $45.36 | $57.86 |
| December 2019 | $45.26 | $57.74 |
| November 2019 | $45.08 | $58.31 |
| October 2019 | $50.33 | $65.10 |
| September 2019 | $56.46 | $73.03 |
| August 2019 | $56.13 | $73.39 |
| July 2019 | $51.47 | $67.29 |
| June 2019 | $52.28 | $68.35 |
| May 2019 | $48.62 | $64.30 |
| April 2019 | $46.21 | $61.11 |
| March 2019 | $48.25 | $63.81 |
| February 2019 | $46.87 | $62.75 |
| January 2019 | $48.17 | $64.49 |
| December 2018 | $43.76 | $58.59 |
| November 2018 | $46.79 | $63.49 |
| October 2018 | $42.77 | $58.04 |
| September 2018 | $40.08 | $54.38 |
| August 2018 | $43.48 | $59.87 |
| July 2018 | $40.94 | $56.38 |
| June 2018 | $41.35 | $56.95 |
| May 2018 | $39.14 | $54.66 |
| April 2018 | $36.82 | $51.42 |
| March 2018 | $35.47 | $49.53 |
| February 2018 | $34.06 | $48.32 |
| January 2018 | $39.46 | $55.97 |
| December 2017 | $42.30 | $60.01 |
| November 2017 | $44.53 | $64.01 |
| October 2017 | $43.66 | $62.75 |
| September 2017 | $45.31 | $65.13 |
| August 2017 | $47.08 | $68.44 |
| July 2017 | $46.34 | $67.35 |
| June 2017 | $47.80 | $69.48 |
| May 2017 | $45.21 | $66.49 |
| April 2017 | $43.53 | $64.01 |
| March 2017 | $44.23 | $65.04 |
| February 2017 | $43.71 | $65.05 |
| January 2017 | $41.44 | $61.67 |
| December 2016 | $42.01 | $62.52 |
| November 2016 | $40.07 | $60.42 |
| October 2016 | $44.93 | $67.75 |
| September 2016 | $46.84 | $70.63 |
| August 2016 | $47.69 | $72.67 |
| July 2016 | $49.98 | $76.16 |
| June 2016 | $47.79 | $72.82 |
| May 2016 | $43.06 | $66.33 |
| April 2016 | $40.32 | $62.12 |
| March 2016 | $40.87 | $62.96 |
| February 2016 | $35.68 | $55.67 |
| January 2016 | $35.46 | $55.32 |
| December 2015 | $36.17 | $56.43 |
| November 2015 | $33.74 | $53.34 |
| October 2015 | $33.98 | $53.72 |
| September 2015 | $35.46 | $56.06 |
| August 2015 | $34.32 | $55.02 |
| July 2015 | $36.65 | $51.45 |
| June 2015 | $33.92 | $47.62 |
| May 2015 | $35.78 | $51.02 |
| April 2015 | $37.06 | $52.84 |
| March 2015 | $39.28 | $56 |
| February 2015 | $39.65 | $57.11 |
| January 2015 | $42.50 | $61.21 |
| December 2014 | $38.04 | $54.99 |
| November 2014 | $37.43 | $54.87 |
| October 2014 | $35.84 | $52.54 |
| September 2014 | $32.41 | $47.51 |
| August 2014 | $33.91 | $50.45 |
| July 2014 | $32.73 | $48.70 |
| June 2014 | $33.04 | $49.16 |
| May 2014 | $33.93 | $51.23 |
| April 2014 | $33.57 | $50.68 |
| March 2014 | $30.77 | $46.45 |
| February 2014 | $31.24 | $47.88 |
| January 2014 | $31.22 | $47.85 |
| December 2013 | $28.66 | $43.93 |
| November 2013 | $27.96 | $43.58 |
| October 2013 | $32.10 | $50.03 |
| September 2013 | $30.26 | $47.16 |
| August 2013 | $30.20 | $47.75 |
| July 2013 | $31.88 | $50.42 |
| June 2013 | $33.69 | $53.27 |
| May 2013 | $34.19 | $54.73 |
| April 2013 | $38.15 | $61.07 |
| March 2013 | $35.07 | $56.14 |
| February 2013 | $33.50 | $54.28 |
| January 2013 | $31.37 | $50.84 |
| December 2012 | $30.63 | $49.63 |
| November 2012 | $29.75 | $48.81 |
| October 2012 | $29.57 | $48.52 |
| September 2012 | $29.09 | $47.74 |
| August 2012 | $30.24 | $50.22 |
| July 2012 | $31.05 | $51.58 |
| June 2012 | $29.14 | $48.41 |
| May 2012 | $26.77 | $45.11 |
| April 2012 | $26.76 | $45.09 |
| March 2012 | $25.99 | $43.79 |
| February 2012 | $25.08 | $42.89 |
| January 2012 | $26.16 | $44.72 |
| December 2011 | $24.73 | $42.28 |
| November 2011 | $23.33 | $40.46 |
| October 2011 | $24.59 | $42.65 |
| September 2011 | $21.84 | $37.88 |
| August 2011 | $23.39 | $41.01 |
| July 2011 | $23.67 | $41.51 |
| June 2011 | $22.98 | $40.42 |
| May 2011 | $24.25 | $43.25 |
| April 2011 | $24.04 | $42.89 |
| March 2011 | $23.34 | $41.64 |
| February 2011 | $23.49 | $42.50 |
| January 2011 | $23.51 | $42.53 |
| December 2010 | $22.24 | $40.25 |
| November 2010 | $21.42 | $39.32 |
| October 2010 | $22.38 | $41.08 |
| September 2010 | $21.55 | $39.55 |
| August 2010 | $20.83 | $38.74 |
| July 2010 | $20.91 | $38.90 |
| June 2010 | $19.36 | $36.01 |
| May 2010 | $19.07 | $36.01 |
| April 2010 | $19.18 | $36.22 |
| March 2010 | $19.28 | $36.41 |
| February 2010 | $17.67 | $33.89 |
| January 2010 | $16.88 | $32.36 |
| December 2009 | $17.49 | $33.54 |
| November 2009 | $16.91 | $32.92 |
| October 2009 | $15.80 | $30.78 |
| September 2009 | $15.16 | $29.53 |
| August 2009 | $15.17 | $30.07 |
| July 2009 | $13.66 | $27.07 |
| June 2009 | $11.55 | $22.90 |
| May 2009 | $11.50 | $23.28 |
| April 2009 | $10.85 | $21.96 |
| March 2009 | $8.57 | $17.34 |
| February 2009 | $7.96 | $16.54 |
| January 2009 | $10.28 | $21.37 |
| December 2008 | $12.39 | $25.74 |
| November 2008 | $8.29 | $17.62 |
| October 2008 | $13.01 | $27.66 |
| September 2008 | $17.83 | $37.90 |
| August 2008 | $16.14 | $34.83 |
| July 2008 | $15.94 | $34.40 |
| June 2008 | $15.13 | $32.65 |
| May 2008 | $16.70 | $36.55 |
| April 2008 | $17.02 | $37.24 |
| March 2008 | $15.74 | $34.44 |
| February 2008 | $14.42 | $32.07 |
| January 2008 | $15.24 | $33.90 |
| December 2007 | $15.61 | $34.70 |
| November 2007 | $14.82 | $33.44 |
| October 2007 | $14.58 | $32.89 |
| September 2007 | $14.07 | $31.75 |
| August 2007 | $12.74 | $29.20 |
| July 2007 | $10.91 | $25.02 |
| June 2007 | $12.12 | $27.80 |
| May 2007 | $13.94 | $32.49 |
| April 2007 | $13.88 | $32.33 |
| March 2007 | $13.87 | $32.31 |
| February 2007 | $14.87 | $35.15 |
| January 2007 | $15 | $35.47 |
| December 2006 | $13.73 | $32.46 |
| November 2006 | $12.48 | $29.87 |
| October 2006 | $12.49 | $29.89 |
| September 2006 | $12.35 | $29.56 |
| August 2006 | $12.66 | $30.72 |
| July 2006 | $11.30 | $27.40 |
| June 2006 | $10.71 | $25.98 |
| May 2006 | $10.10 | $24.88 |
| April 2006 | $10.17 | $25.06 |
| March 2006 | $10.33 | $25.45 |
| February 2006 | $9.49 | $23.77 |
| January 2006 | $9.37 | $23.47 |
| December 2005 | $9.80 | $24.56 |
| November 2005 | $9.51 | $24.18 |
| October 2005 | $9.24 | $23.49 |
| September 2005 | $9.71 | $24.70 |
| August 2005 | $9.26 | $23.89 |
| July 2005 | $9.59 | $24.76 |
| June 2005 | $8.97 | $23.16 |
| May 2005 | $8.34 | $21.89 |
| April 2005 | $7.89 | $20.69 |
| March 2005 | $7.30 | $19.14 |
| February 2005 | $7.41 | $19.80 |
| January 2005 | $7.35 | $19.63 |
| December 2004 | $7.87 | $21.02 |
| November 2004 | $7.66 | $20.78 |
| October 2004 | $7.61 | $20.63 |
| September 2004 | $7.33 | $19.88 |
| August 2004 | $7.61 | $20.98 |
| July 2004 | $7.10 | $19.57 |
| June 2004 | $6.50 | $17.91 |
| May 2004 | $6.37 | $17.88 |
| April 2004 | $6.04 | $16.94 |
| March 2004 | $7.51 | $21.08 |
| February 2004 | $7.11 | $20.28 |
| January 2004 | $6.72 | $19.17 |
| December 2003 | $5.92 | $16.87 |
| November 2003 | $5.30 | $15.35 |
| October 2003 | $4.95 | $14.34 |
| September 2003 | $4.53 | $13.13 |
| August 2003 | $4.48 | $12.97 |
| July 2003 | $4.29 | $12.69 |
| June 2003 | $3.93 | $11.62 |
| May 2003 | $3.67 | $10.85 |
| April 2003 | $3.29 | $9.97 |
| March 2003 | $2.94 | $8.90 |
| February 2003 | $3.04 | $9.20 |
| January 2003 | $2.79 | $8.70 |
| December 2002 | $2.81 | $8.78 |
| November 2002 | $2.99 | $9.59 |
| October 2002 | $2.73 | $8.74 |
| September 2002 | $3.21 | $10.28 |
| August 2002 | $3.11 | $9.97 |
| July 2002 | $3.04 | $9.97 |
| June 2002 | $2.98 | $9.78 |
| May 2002 | $3.07 | $10.08 |
| April 2002 | $3.08 | $10.35 |
| March 2002 | $2.88 | $9.70 |
| February 2002 | $2.89 | $9.73 |
| January 2002 | $2.70 | $9.30 |
| December 2001 | $2.56 | $8.82 |
| November 2001 | $2.64 | $9.36 |
| October 2001 | $2.69 | $9.55 |
| September 2001 | $2.34 | $8.32 |
| August 2001 | $2.46 | $9 |
| July 2001 | $2.30 | $8.41 |
| June 2001 | $2.24 | $8.40 |
| May 2001 | $1.89 | $7.09 |
| April 2001 | $1.80 | $6.77 |
| March 2001 | $1.68 | $6.52 |
| February 2001 | $1.67 | $6.46 |
| January 2001 | $1.40 | $5.44 |
| December 2000 | $1.11 | $4.31 |
| November 2000 | $0.83 | $3.45 |
| October 2000 | $0.92 | $3.83 |
| September 2000 | $0.92 | $3.83 |
| August 2000 | $0.78 | $3.79 |
| July 2000 | $0.72 | $3.50 |
| June 2000 | $0.50 | $2.44 |
| May 2000 | $0.60 | $2.92 |
| April 2000 | $0.62 | $3.02 |
| March 2000 | $0.52 | $2.54 |
| February 2000 | $0.53 | $2.59 |
| January 2000 | $0.57 | $2.78 |
| December 1999 | $0.66 | $3.21 |
| November 1999 | $0.78 | $3.79 |
| October 1999 | $0.77 | $3.74 |
| September 1999 | $0.75 | $3.64 |
| August 1999 | $0.60 | $2.92 |
| July 1999 | $0.70 | $3.40 |
| June 1999 | $0.84 | $4.12 |
| May 1999 | $0.84 | $4.12 |
| April 1999 | $0.71 | $3.45 |
| March 1999 | $0.94 | $4.60 |
| February 1999 | $1.27 | $6.18 |
| January 1999 | $1.80 | $8.77 |
| December 1998 | $1.84 | $9.35 |
| November 1998 | $1.81 | $9.20 |
| October 1998 | $1.72 | $8.77 |
| September 1998 | $1.79 | $9.11 |
| August 1998 | $1.60 | $8.15 |
| July 1998 | $1.76 | $8.96 |
| June 1998 | $2.08 | $10.59 |
| May 1998 | $2.43 | $12.37 |
| April 1998 | $2.46 | $12.54 |
| March 1998 | $2.72 | $13.84 |
| February 1998 | $2.60 | $13.26 |
| January 1998 | $2.22 | $11.32 |
| December 1997 | $2.22 | $11.29 |
| November 1997 | $2.20 | $11.21 |
| October 1997 | $2.45 | $12.48 |
| September 1997 | $3.74 | $19.06 |
| August 1997 | $3.64 | $18.54 |
| July 1997 | $3.66 | $18.63 |
| June 1997 | $3.83 | $19.53 |
| May 1997 | $3.70 | $18.83 |
| April 1997 | $3.78 | $19.24 |
| March 1997 | $3.44 | $17.50 |
| February 1997 | $3.14 | $16 |
| January 1997 | $2.78 | $14.15 |
| December 1996 | $2.87 | $14.62 |
| November 1996 | $2.94 | $14.96 |
| October 1996 | $2.69 | $13.69 |
| September 1996 | $2.93 | $14.90 |
| August 1996 | $2.85 | $14.50 |
| July 1996 | $2.48 | $12.65 |
| June 1996 | $2.77 | $14.10 |
| May 1996 | $2.87 | $14.62 |
| April 1996 | $3.06 | $15.60 |
| March 1996 | $3.13 | $15.94 |
| February 1996 | $3.39 | $17.27 |
| January 1996 | $3.46 | $17.62 |
| December 1995 | $2.95 | $15.02 |
| November 1995 | $2.81 | $14.33 |
| October 1995 | $2.52 | $12.82 |
| September 1995 | $2.90 | $14.79 |
| August 1995 | $2.69 | $13.69 |
| July 1995 | $2.94 | $14.96 |
| June 1995 | $2.86 | $14.56 |
| May 1995 | $2.83 | $14.42 |
| April 1995 | $2.81 | $14.33 |
| March 1995 | $3.23 | $16.46 |
| February 1995 | $2.88 | $14.67 |
| January 1995 | $2.77 | $14.10 |
| December 1994 | $2.53 | $12.88 |
| November 1994 | $2.46 | $12.54 |
| October 1994 | $2.71 | $13.81 |
| September 1994 | $2.75 | $14.02 |
| August 1994 | $2.57 | $13.09 |
| July 1994 | $2.34 | $11.94 |
| June 1994 | $2.09 | $10.63 |
| May 1994 | $1.97 | $10.05 |
| April 1994 | $1.97 | $10.05 |
| March 1994 | $2.03 | $10.32 |
| February 1994 | $2.06 | $10.48 |
| January 1994 | $1.97 | $10.01 |
| December 1993 | $1.81 | $9.20 |
| November 1993 | $1.64 | $8.36 |
| October 1993 | $1.44 | $7.36 |
| September 1993 | $1.38 | $7.01 |
| August 1993 | $1.35 | $6.89 |
| July 1993 | $1.45 | $7.39 |
| June 1993 | $1.67 | $8.51 |
| May 1993 | $1.73 | $8.82 |
| April 1993 | $1.47 | $7.51 |
| March 1993 | $1.49 | $7.59 |
| February 1993 | $1.48 | $7.55 |
| January 1993 | $1.98 | $10.09 |
| December 1992 | $2.20 | $11.21 |
| November 1992 | $2.02 | $10.28 |
| October 1992 | $1.94 | $9.86 |
| September 1992 | $1.76 | $8.97 |
| August 1992 | $1.93 | $9.82 |
| July 1992 | $2.03 | $10.36 |
| June 1992 | $1.58 | $8.05 |
| May 1992 | $1.72 | $8.74 |
| April 1992 | $1.69 | $8.63 |
| March 1992 | $1.78 | $9.09 |
| February 1992 | $2.10 | $10.71 |
| January 1992 | $2.21 | $11.25 |
| December 1991 | $2.19 | $11.15 |
| November 1991 | $1.55 | $7.89 |
| October 1991 | $1.64 | $8.38 |
| September 1991 | $1.58 | $8.07 |
| August 1991 | $1.32 | $6.72 |
| July 1991 | $1.36 | $6.90 |
| June 1991 | $1.36 | $6.90 |
| May 1991 | $1.24 | $6.33 |
| April 1991 | $0.95 | $4.85 |
| March 1991 | $1.02 | $5.22 |
| February 1991 | $0.77 | $3.90 |
| January 1991 | $0.67 | $3.41 |
| December 1990 | $0.54 | $2.75 |
| November 1990 | $0.46 | $2.34 |
| October 1990 | $0.35 | $1.77 |
| September 1990 | $0.44 | $2.26 |
| August 1990 | $0.44 | $2.26 |
| July 1990 | $0.44 | $2.26 |
| June 1990 | $0.35 | $1.77 |
| May 1990 | $0.30 | $1.52 |
| April 1990 | $0.24 | $1.23 |
| March 1990 | $0.25 | $1.27 |
| February 1990 | $0.23 | $1.19 |
| January 1990 | $0.23 | $1.15 |
| December 1989 | $0.27 | $1.36 |
| November 1989 | $0.24 | $1.23 |
| October 1989 | $0.26 | $1.32 |
| September 1989 | $0.25 | $1.25 |
VTR
Price: $83.71
52 week price:
Dividend Yield: 2.49%
5-year range yield:
Forward Dividend Yield: 2.57%
Payout Ratio: -486.49%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 0.55 USD
P/E Ratio: 165.18
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 1.8 million
Ebitda: 481.1 millionMarket Capitalization: 39.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 16.11%
DGR5: 4.15%
DGR10: -0.75%
DGR20: 3.49%