Ventas, Inc. - Price History
Monthly price history for VTR (Ventas, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.75 | $42.75 |
| March 2024 | $43.54 | $43.54 |
| February 2024 | $41.85 | $42.29 |
| January 2024 | $45.91 | $46.39 |
| December 2023 | $49.33 | $49.84 |
| November 2023 | $44.97 | $45.84 |
| October 2023 | $41.65 | $42.46 |
| September 2023 | $41.33 | $42.13 |
| August 2023 | $42.39 | $43.68 |
| July 2023 | $47.09 | $48.52 |
| June 2023 | $45.88 | $47.27 |
| May 2023 | $41.47 | $43.14 |
| April 2023 | $46.19 | $48.05 |
| March 2023 | $41.67 | $43.35 |
| February 2023 | $46.30 | $48.65 |
| January 2023 | $49.30 | $51.81 |
| December 2022 | $42.87 | $45.05 |
| November 2022 | $43.84 | $46.53 |
| October 2022 | $36.87 | $39.13 |
| September 2022 | $37.85 | $40.17 |
| August 2022 | $44.58 | $47.86 |
| July 2022 | $50.10 | $53.78 |
| June 2022 | $47.91 | $51.43 |
| May 2022 | $52.39 | $56.74 |
| April 2022 | $51.29 | $55.55 |
| March 2022 | $57.03 | $61.76 |
| February 2022 | $49.50 | $54 |
| January 2022 | $48.61 | $53.02 |
| December 2021 | $46.86 | $51.12 |
| November 2021 | $42.64 | $46.92 |
| October 2021 | $48.50 | $53.37 |
| September 2021 | $50.17 | $55.21 |
| August 2021 | $50.43 | $55.94 |
| July 2021 | $53.89 | $59.78 |
| June 2021 | $51.47 | $57.10 |
| May 2021 | $49.60 | $55.45 |
| April 2021 | $49.61 | $55.46 |
| March 2021 | $47.71 | $53.34 |
| February 2021 | $46.93 | $52.90 |
| January 2021 | $40.87 | $46.07 |
| December 2020 | $43.50 | $49.04 |
| November 2020 | $42.11 | $47.91 |
| October 2020 | $34.69 | $39.47 |
| September 2020 | $36.88 | $41.96 |
| August 2020 | $35.84 | $41.21 |
| July 2020 | $33.36 | $38.36 |
| June 2020 | $31.85 | $36.62 |
| May 2020 | $30.02 | $34.95 |
| April 2020 | $27.79 | $32.35 |
| March 2020 | $23.02 | $26.80 |
| February 2020 | $44.92 | $53.77 |
| January 2020 | $48.33 | $57.86 |
| December 2019 | $48.23 | $57.74 |
| November 2019 | $48.04 | $58.31 |
| October 2019 | $53.64 | $65.10 |
| September 2019 | $60.17 | $73.03 |
| August 2019 | $59.82 | $73.39 |
| July 2019 | $54.84 | $67.29 |
| June 2019 | $55.71 | $68.35 |
| May 2019 | $51.81 | $64.30 |
| April 2019 | $49.24 | $61.11 |
| March 2019 | $51.42 | $63.81 |
| February 2019 | $49.95 | $62.75 |
| January 2019 | $51.33 | $64.49 |
| December 2018 | $46.64 | $58.59 |
| November 2018 | $49.86 | $63.49 |
| October 2018 | $45.58 | $58.04 |
| September 2018 | $42.71 | $54.38 |
| August 2018 | $46.33 | $59.87 |
| July 2018 | $43.63 | $56.38 |
| June 2018 | $44.07 | $56.95 |
| May 2018 | $41.72 | $54.66 |
| April 2018 | $39.24 | $51.42 |
| March 2018 | $37.80 | $49.53 |
| February 2018 | $36.30 | $48.32 |
| January 2018 | $42.05 | $55.97 |
| December 2017 | $45.08 | $60.01 |
| November 2017 | $47.46 | $64.01 |
| October 2017 | $46.52 | $62.75 |
| September 2017 | $48.29 | $65.13 |
| August 2017 | $50.18 | $68.44 |
| July 2017 | $49.38 | $67.35 |
| June 2017 | $50.94 | $69.48 |
| May 2017 | $48.18 | $66.49 |
| April 2017 | $46.38 | $64.01 |
| March 2017 | $47.13 | $65.04 |
| February 2017 | $46.58 | $65.05 |
| January 2017 | $44.16 | $61.67 |
| December 2016 | $44.76 | $62.52 |
| November 2016 | $42.70 | $60.42 |
| October 2016 | $47.88 | $67.75 |
| September 2016 | $49.92 | $70.63 |
| August 2016 | $50.82 | $72.67 |
| July 2016 | $53.27 | $76.16 |
| June 2016 | $50.93 | $72.82 |
| May 2016 | $45.88 | $66.33 |
| April 2016 | $42.97 | $62.12 |
| March 2016 | $43.55 | $62.96 |
| February 2016 | $38.03 | $55.67 |
| January 2016 | $37.79 | $55.32 |
| December 2015 | $38.55 | $56.43 |
| November 2015 | $35.96 | $53.34 |
| October 2015 | $36.22 | $53.72 |
| September 2015 | $37.79 | $56.06 |
| August 2015 | $36.58 | $55.02 |
| July 2015 | $39.06 | $51.45 |
| June 2015 | $36.15 | $47.62 |
| May 2015 | $38.13 | $51.02 |
| April 2015 | $39.50 | $52.84 |
| March 2015 | $41.86 | $56 |
| February 2015 | $42.26 | $57.11 |
| January 2015 | $45.29 | $61.21 |
| December 2014 | $40.54 | $54.99 |
| November 2014 | $39.89 | $54.87 |
| October 2014 | $38.19 | $52.54 |
| September 2014 | $34.54 | $47.51 |
| August 2014 | $36.14 | $50.45 |
| July 2014 | $34.88 | $48.70 |
| June 2014 | $35.21 | $49.16 |
| May 2014 | $36.16 | $51.23 |
| April 2014 | $35.77 | $50.68 |
| March 2014 | $32.79 | $46.45 |
| February 2014 | $33.29 | $47.88 |
| January 2014 | $33.27 | $47.85 |
| December 2013 | $30.55 | $43.93 |
| November 2013 | $29.80 | $43.58 |
| October 2013 | $34.21 | $50.03 |
| September 2013 | $32.25 | $47.16 |
| August 2013 | $32.18 | $47.75 |
| July 2013 | $33.98 | $50.42 |
| June 2013 | $35.90 | $53.27 |
| May 2013 | $36.44 | $54.73 |
| April 2013 | $40.65 | $61.07 |
| March 2013 | $37.37 | $56.14 |
| February 2013 | $35.70 | $54.28 |
| January 2013 | $33.43 | $50.84 |
| December 2012 | $32.64 | $49.63 |
| November 2012 | $31.70 | $48.81 |
| October 2012 | $31.51 | $48.52 |
| September 2012 | $31 | $47.74 |
| August 2012 | $32.22 | $50.22 |
| July 2012 | $33.09 | $51.58 |
| June 2012 | $31.06 | $48.41 |
| May 2012 | $28.53 | $45.11 |
| April 2012 | $28.52 | $45.09 |
| March 2012 | $27.70 | $43.79 |
| February 2012 | $26.73 | $42.89 |
| January 2012 | $27.88 | $44.72 |
| December 2011 | $26.36 | $42.28 |
| November 2011 | $24.86 | $40.46 |
| October 2011 | $26.20 | $42.65 |
| September 2011 | $23.28 | $37.88 |
| August 2011 | $24.92 | $41.01 |
| July 2011 | $25.23 | $41.51 |
| June 2011 | $24.49 | $40.42 |
| May 2011 | $25.84 | $43.25 |
| April 2011 | $25.62 | $42.89 |
| March 2011 | $24.88 | $41.64 |
| February 2011 | $25.03 | $42.50 |
| January 2011 | $25.05 | $42.53 |
| December 2010 | $23.70 | $40.25 |
| November 2010 | $22.83 | $39.32 |
| October 2010 | $23.85 | $41.08 |
| September 2010 | $22.96 | $39.55 |
| August 2010 | $22.20 | $38.74 |
| July 2010 | $22.29 | $38.90 |
| June 2010 | $20.63 | $36.01 |
| May 2010 | $20.32 | $36.01 |
| April 2010 | $20.44 | $36.22 |
| March 2010 | $20.55 | $36.41 |
| February 2010 | $18.83 | $33.89 |
| January 2010 | $17.98 | $32.36 |
| December 2009 | $18.64 | $33.54 |
| November 2009 | $18.02 | $32.92 |
| October 2009 | $16.84 | $30.78 |
| September 2009 | $16.16 | $29.53 |
| August 2009 | $16.17 | $30.07 |
| July 2009 | $14.55 | $27.07 |
| June 2009 | $12.31 | $22.90 |
| May 2009 | $12.26 | $23.28 |
| April 2009 | $11.56 | $21.96 |
| March 2009 | $9.13 | $17.34 |
| February 2009 | $8.48 | $16.54 |
| January 2009 | $10.96 | $21.37 |
| December 2008 | $13.20 | $25.74 |
| November 2008 | $8.84 | $17.62 |
| October 2008 | $13.86 | $27.66 |
| September 2008 | $19 | $37.90 |
| August 2008 | $17.20 | $34.83 |
| July 2008 | $16.99 | $34.40 |
| June 2008 | $16.12 | $32.65 |
| May 2008 | $17.80 | $36.55 |
| April 2008 | $18.14 | $37.24 |
| March 2008 | $16.77 | $34.44 |
| February 2008 | $15.37 | $32.07 |
| January 2008 | $16.25 | $33.90 |
| December 2007 | $16.63 | $34.70 |
| November 2007 | $15.79 | $33.44 |
| October 2007 | $15.54 | $32.89 |
| September 2007 | $15 | $31.75 |
| August 2007 | $13.58 | $29.20 |
| July 2007 | $11.63 | $25.02 |
| June 2007 | $12.92 | $27.80 |
| May 2007 | $14.86 | $32.49 |
| April 2007 | $14.79 | $32.33 |
| March 2007 | $14.78 | $32.31 |
| February 2007 | $15.85 | $35.15 |
| January 2007 | $15.99 | $35.47 |
| December 2006 | $14.63 | $32.46 |
| November 2006 | $13.30 | $29.87 |
| October 2006 | $13.31 | $29.89 |
| September 2006 | $13.16 | $29.56 |
| August 2006 | $13.50 | $30.72 |
| July 2006 | $12.04 | $27.40 |
| June 2006 | $11.42 | $25.98 |
| May 2006 | $10.76 | $24.88 |
| April 2006 | $10.84 | $25.06 |
| March 2006 | $11.01 | $25.45 |
| February 2006 | $10.11 | $23.77 |
| January 2006 | $9.98 | $23.47 |
| December 2005 | $10.44 | $24.56 |
| November 2005 | $10.14 | $24.18 |
| October 2005 | $9.85 | $23.49 |
| September 2005 | $10.35 | $24.70 |
| August 2005 | $9.86 | $23.89 |
| July 2005 | $10.23 | $24.76 |
| June 2005 | $9.56 | $23.16 |
| May 2005 | $8.89 | $21.89 |
| April 2005 | $8.40 | $20.69 |
| March 2005 | $7.78 | $19.14 |
| February 2005 | $7.90 | $19.80 |
| January 2005 | $7.84 | $19.63 |
| December 2004 | $8.39 | $21.02 |
| November 2004 | $8.17 | $20.78 |
| October 2004 | $8.11 | $20.63 |
| September 2004 | $7.81 | $19.88 |
| August 2004 | $8.11 | $20.98 |
| July 2004 | $7.57 | $19.57 |
| June 2004 | $6.92 | $17.91 |
| May 2004 | $6.79 | $17.88 |
| April 2004 | $6.43 | $16.94 |
| March 2004 | $8 | $21.08 |
| February 2004 | $7.58 | $20.28 |
| January 2004 | $7.16 | $19.17 |
| December 2003 | $6.30 | $16.87 |
| November 2003 | $5.65 | $15.35 |
| October 2003 | $5.28 | $14.34 |
| September 2003 | $4.83 | $13.13 |
| August 2003 | $4.77 | $12.97 |
| July 2003 | $4.57 | $12.69 |
| June 2003 | $4.19 | $11.62 |
| May 2003 | $3.91 | $10.85 |
| April 2003 | $3.51 | $9.97 |
| March 2003 | $3.13 | $8.90 |
| February 2003 | $3.24 | $9.20 |
| January 2003 | $2.97 | $8.70 |
| December 2002 | $3 | $8.78 |
| November 2002 | $3.19 | $9.59 |
| October 2002 | $2.91 | $8.74 |
| September 2002 | $3.42 | $10.28 |
| August 2002 | $3.32 | $9.97 |
| July 2002 | $3.24 | $9.97 |
| June 2002 | $3.18 | $9.78 |
| May 2002 | $3.28 | $10.08 |
| April 2002 | $3.28 | $10.35 |
| March 2002 | $3.08 | $9.70 |
| February 2002 | $3.09 | $9.73 |
| January 2002 | $2.87 | $9.30 |
| December 2001 | $2.72 | $8.82 |
| November 2001 | $2.81 | $9.36 |
| October 2001 | $2.87 | $9.55 |
| September 2001 | $2.50 | $8.32 |
| August 2001 | $2.63 | $9 |
| July 2001 | $2.46 | $8.41 |
| June 2001 | $2.39 | $8.40 |
| May 2001 | $2.02 | $7.09 |
| April 2001 | $1.92 | $6.77 |
| March 2001 | $1.79 | $6.52 |
| February 2001 | $1.78 | $6.46 |
| January 2001 | $1.50 | $5.44 |
| December 2000 | $1.19 | $4.31 |
| November 2000 | $0.88 | $3.45 |
| October 2000 | $0.98 | $3.83 |
| September 2000 | $0.98 | $3.83 |
| August 2000 | $0.83 | $3.79 |
| July 2000 | $0.76 | $3.50 |
| June 2000 | $0.53 | $2.44 |
| May 2000 | $0.64 | $2.92 |
| April 2000 | $0.66 | $3.02 |
| March 2000 | $0.56 | $2.54 |
| February 2000 | $0.57 | $2.59 |
| January 2000 | $0.61 | $2.78 |
| December 1999 | $0.70 | $3.21 |
| November 1999 | $0.83 | $3.79 |
| October 1999 | $0.82 | $3.74 |
| September 1999 | $0.80 | $3.64 |
| August 1999 | $0.64 | $2.92 |
| July 1999 | $0.74 | $3.40 |
| June 1999 | $0.90 | $4.12 |
| May 1999 | $0.90 | $4.12 |
| April 1999 | $0.76 | $3.45 |
| March 1999 | $1.01 | $4.60 |
| February 1999 | $1.35 | $6.18 |
| January 1999 | $1.92 | $8.77 |
| December 1998 | $1.96 | $9.35 |
| November 1998 | $1.93 | $9.20 |
| October 1998 | $1.84 | $8.77 |
| September 1998 | $1.91 | $9.11 |
| August 1998 | $1.71 | $8.15 |
| July 1998 | $1.88 | $8.96 |
| June 1998 | $2.22 | $10.59 |
| May 1998 | $2.59 | $12.37 |
| April 1998 | $2.62 | $12.54 |
| March 1998 | $2.90 | $13.84 |
| February 1998 | $2.78 | $13.26 |
| January 1998 | $2.37 | $11.32 |
| December 1997 | $2.36 | $11.29 |
| November 1997 | $2.35 | $11.21 |
| October 1997 | $2.61 | $12.48 |
| September 1997 | $3.99 | $19.06 |
| August 1997 | $3.88 | $18.54 |
| July 1997 | $3.90 | $18.63 |
| June 1997 | $4.09 | $19.53 |
| May 1997 | $3.94 | $18.83 |
| April 1997 | $4.03 | $19.24 |
| March 1997 | $3.66 | $17.50 |
| February 1997 | $3.35 | $16 |
| January 1997 | $2.96 | $14.15 |
| December 1996 | $3.06 | $14.62 |
| November 1996 | $3.13 | $14.96 |
| October 1996 | $2.87 | $13.69 |
| September 1996 | $3.12 | $14.90 |
| August 1996 | $3.04 | $14.50 |
| July 1996 | $2.65 | $12.65 |
| June 1996 | $2.95 | $14.10 |
| May 1996 | $3.06 | $14.62 |
| April 1996 | $3.26 | $15.60 |
| March 1996 | $3.34 | $15.94 |
| February 1996 | $3.62 | $17.27 |
| January 1996 | $3.69 | $17.62 |
| December 1995 | $3.14 | $15.02 |
| November 1995 | $3 | $14.33 |
| October 1995 | $2.68 | $12.82 |
| September 1995 | $3.10 | $14.79 |
| August 1995 | $2.87 | $13.69 |
| July 1995 | $3.13 | $14.96 |
| June 1995 | $3.05 | $14.56 |
| May 1995 | $3.02 | $14.42 |
| April 1995 | $3 | $14.33 |
| March 1995 | $3.45 | $16.46 |
| February 1995 | $3.07 | $14.67 |
| January 1995 | $2.95 | $14.10 |
| December 1994 | $2.70 | $12.88 |
| November 1994 | $2.62 | $12.54 |
| October 1994 | $2.89 | $13.81 |
| September 1994 | $2.93 | $14.02 |
| August 1994 | $2.74 | $13.09 |
| July 1994 | $2.50 | $11.94 |
| June 1994 | $2.22 | $10.63 |
| May 1994 | $2.10 | $10.05 |
| April 1994 | $2.10 | $10.05 |
| March 1994 | $2.16 | $10.32 |
| February 1994 | $2.19 | $10.48 |
| January 1994 | $2.10 | $10.01 |
| December 1993 | $1.93 | $9.20 |
| November 1993 | $1.75 | $8.36 |
| October 1993 | $1.54 | $7.36 |
| September 1993 | $1.47 | $7.01 |
| August 1993 | $1.44 | $6.89 |
| July 1993 | $1.55 | $7.39 |
| June 1993 | $1.78 | $8.51 |
| May 1993 | $1.85 | $8.82 |
| April 1993 | $1.57 | $7.51 |
| March 1993 | $1.59 | $7.59 |
| February 1993 | $1.58 | $7.55 |
| January 1993 | $2.11 | $10.09 |
| December 1992 | $2.35 | $11.21 |
| November 1992 | $2.15 | $10.28 |
| October 1992 | $2.06 | $9.86 |
| September 1992 | $1.88 | $8.97 |
| August 1992 | $2.06 | $9.82 |
| July 1992 | $2.17 | $10.36 |
| June 1992 | $1.68 | $8.05 |
| May 1992 | $1.83 | $8.74 |
| April 1992 | $1.81 | $8.63 |
| March 1992 | $1.90 | $9.09 |
| February 1992 | $2.24 | $10.71 |
| January 1992 | $2.35 | $11.25 |
| December 1991 | $2.33 | $11.15 |
| November 1991 | $1.65 | $7.89 |
| October 1991 | $1.75 | $8.38 |
| September 1991 | $1.69 | $8.07 |
| August 1991 | $1.41 | $6.72 |
| July 1991 | $1.44 | $6.90 |
| June 1991 | $1.44 | $6.90 |
| May 1991 | $1.32 | $6.33 |
| April 1991 | $1.02 | $4.85 |
| March 1991 | $1.09 | $5.22 |
| February 1991 | $0.82 | $3.90 |
| January 1991 | $0.71 | $3.41 |
| December 1990 | $0.58 | $2.75 |
| November 1990 | $0.49 | $2.34 |
| October 1990 | $0.37 | $1.77 |
| September 1990 | $0.47 | $2.26 |
| August 1990 | $0.47 | $2.26 |
| July 1990 | $0.47 | $2.26 |
| June 1990 | $0.37 | $1.77 |
| May 1990 | $0.32 | $1.52 |
| April 1990 | $0.26 | $1.23 |
| March 1990 | $0.27 | $1.27 |
| February 1990 | $0.25 | $1.19 |
| January 1990 | $0.24 | $1.15 |
| December 1989 | $0.28 | $1.36 |
| November 1989 | $0.26 | $1.23 |
| October 1989 | $0.28 | $1.32 |
| September 1989 | $0.26 | $1.25 |
VTR
Price: $43.13
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.22%
Payout Ratio: 9000.00%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: -0.08 USD
P/E Ratio: 2264
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 1.8 million
Ebitda: 481.1 millionMarket Capitalization: 17.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: -14.41%
DGR5: -8.39%
DGR10: -3.24%
DGR20: 3.44%