Ventas, Inc. ( VTR) - Price History
Monthly price history for VTR (Ventas, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $97.18 | $97.18 |
| 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 | $47.79 | $67.09 |
| June 2015 | $44.23 | $62.09 |
| May 2015 | $46.83 | $66.52 |
| April 2015 | $48.50 | $68.90 |
| March 2015 | $51.40 | $73.02 |
| February 2015 | $52.02 | $74.47 |
| January 2015 | $55.75 | $79.81 |
| December 2014 | $49.95 | $71.70 |
| November 2014 | $49.30 | $71.55 |
| October 2014 | $47.21 | $68.51 |
| September 2014 | $42.69 | $61.95 |
| August 2014 | $44.82 | $65.78 |
| July 2014 | $43.27 | $63.50 |
| June 2014 | $43.68 | $64.10 |
| May 2014 | $45.01 | $66.80 |
| April 2014 | $44.52 | $66.08 |
| March 2014 | $40.81 | $60.57 |
| February 2014 | $41.58 | $62.43 |
| January 2014 | $41.56 | $62.39 |
| December 2013 | $38.15 | $57.28 |
| November 2013 | $37.37 | $56.83 |
| October 2013 | $42.90 | $65.24 |
| September 2013 | $40.44 | $61.50 |
| August 2013 | $40.49 | $62.26 |
| July 2013 | $42.75 | $65.74 |
| June 2013 | $45.17 | $69.46 |
| May 2013 | $45.98 | $71.37 |
| April 2013 | $51.30 | $79.63 |
| March 2013 | $47.16 | $73.20 |
| February 2013 | $45.17 | $70.78 |
| January 2013 | $42.31 | $66.29 |
| December 2012 | $41.30 | $64.72 |
| November 2012 | $40.24 | $63.65 |
| October 2012 | $40 | $63.27 |
| September 2012 | $39.35 | $62.25 |
| August 2012 | $41.01 | $65.49 |
| July 2012 | $42.11 | $67.25 |
| June 2012 | $39.53 | $63.12 |
| May 2012 | $36.43 | $58.82 |
| April 2012 | $36.42 | $58.79 |
| March 2012 | $35.37 | $57.10 |
| February 2012 | $34.26 | $55.92 |
| January 2012 | $35.72 | $58.31 |
| December 2011 | $33.77 | $55.13 |
| November 2011 | $31.96 | $52.76 |
| October 2011 | $33.69 | $55.61 |
| September 2011 | $29.93 | $49.40 |
| August 2011 | $32.13 | $53.48 |
| July 2011 | $32.52 | $54.13 |
| June 2011 | $31.59 | $52.71 |
| May 2011 | $33.44 | $56.40 |
| April 2011 | $33.16 | $55.93 |
| March 2011 | $32.20 | $54.30 |
| February 2011 | $32.50 | $55.42 |
| January 2011 | $32.53 | $55.46 |
| December 2010 | $30.78 | $52.48 |
| November 2010 | $29.74 | $51.27 |
| October 2010 | $31.07 | $53.56 |
| September 2010 | $29.92 | $51.57 |
| August 2010 | $29.01 | $50.51 |
| July 2010 | $29.13 | $50.72 |
| June 2010 | $26.96 | $46.95 |
| May 2010 | $26.65 | $46.95 |
| April 2010 | $26.81 | $47.23 |
| March 2010 | $26.95 | $47.48 |
| February 2010 | $24.79 | $44.19 |
| January 2010 | $23.67 | $42.20 |
| December 2009 | $24.54 | $43.74 |
| November 2009 | $23.80 | $42.93 |
| October 2009 | $22.25 | $40.13 |
| September 2009 | $21.35 | $38.50 |
| August 2009 | $21.45 | $39.21 |
| July 2009 | $19.31 | $35.30 |
| June 2009 | $16.33 | $29.86 |
| May 2009 | $16.34 | $30.36 |
| April 2009 | $15.42 | $28.64 |
| March 2009 | $12.17 | $22.61 |
| February 2009 | $11.38 | $21.57 |
| January 2009 | $14.70 | $27.87 |
| December 2008 | $17.71 | $33.57 |
| November 2008 | $11.91 | $22.98 |
| October 2008 | $18.70 | $36.06 |
| September 2008 | $25.62 | $49.42 |
| August 2008 | $23.28 | $45.42 |
| July 2008 | $23 | $44.86 |
| June 2008 | $21.82 | $42.57 |
| May 2008 | $24.17 | $47.66 |
| April 2008 | $24.62 | $48.56 |
| March 2008 | $22.77 | $44.91 |
| February 2008 | $20.95 | $41.82 |
| January 2008 | $22.14 | $44.20 |
| December 2007 | $22.67 | $45.25 |
| November 2007 | $21.60 | $43.60 |
| October 2007 | $21.24 | $42.89 |
| September 2007 | $20.51 | $41.40 |
| August 2007 | $18.63 | $38.08 |
| July 2007 | $15.96 | $32.62 |
| June 2007 | $17.74 | $36.25 |
| May 2007 | $20.47 | $42.36 |
| April 2007 | $20.38 | $42.16 |
| March 2007 | $20.36 | $42.13 |
| February 2007 | $21.91 | $45.83 |
| January 2007 | $22.11 | $46.25 |
| December 2006 | $20.23 | $42.32 |
| November 2006 | $18.44 | $38.95 |
| October 2006 | $18.46 | $38.98 |
| September 2006 | $18.25 | $38.54 |
| August 2006 | $18.77 | $40.05 |
| July 2006 | $16.75 | $35.73 |
| June 2006 | $15.88 | $33.88 |
| May 2006 | $15.02 | $32.44 |
| April 2006 | $15.13 | $32.67 |
| March 2006 | $15.37 | $33.18 |
| February 2006 | $14.17 | $31 |
| January 2006 | $13.99 | $30.60 |
| December 2005 | $14.64 | $32.02 |
| November 2005 | $14.26 | $31.53 |
| October 2005 | $13.85 | $30.63 |
| September 2005 | $14.56 | $32.20 |
| August 2005 | $13.92 | $31.15 |
| July 2005 | $14.43 | $32.29 |
| June 2005 | $13.50 | $30.20 |
| May 2005 | $12.60 | $28.54 |
| April 2005 | $11.91 | $26.98 |
| March 2005 | $11.02 | $24.96 |
| February 2005 | $11.24 | $25.82 |
| January 2005 | $11.15 | $25.60 |
| December 2004 | $11.93 | $27.41 |
| November 2004 | $11.66 | $27.10 |
| October 2004 | $11.57 | $26.90 |
| September 2004 | $11.15 | $25.92 |
| August 2004 | $11.62 | $27.35 |
| July 2004 | $10.85 | $25.52 |
| June 2004 | $9.92 | $23.35 |
| May 2004 | $9.78 | $23.32 |
| April 2004 | $9.26 | $22.09 |
| March 2004 | $11.52 | $27.48 |
| February 2004 | $10.95 | $26.45 |
| January 2004 | $10.35 | $25 |
| December 2003 | $9.11 | $22 |
| November 2003 | $8.19 | $20.02 |
| October 2003 | $7.65 | $18.70 |
| September 2003 | $7 | $17.12 |
| August 2003 | $6.92 | $16.91 |
| July 2003 | $6.66 | $16.55 |
| June 2003 | $6.10 | $15.15 |
| May 2003 | $5.70 | $14.15 |
| April 2003 | $5.14 | $13 |
| March 2003 | $4.58 | $11.60 |
| February 2003 | $4.74 | $12 |
| January 2003 | $4.39 | $11.35 |
| December 2002 | $4.42 | $11.45 |
| November 2002 | $4.73 | $12.50 |
| October 2002 | $4.32 | $11.40 |
| September 2002 | $5.08 | $13.41 |
| August 2002 | $4.92 | $13 |
| July 2002 | $4.83 | $13 |
| June 2002 | $4.74 | $12.75 |
| May 2002 | $4.89 | $13.15 |
| April 2002 | $4.93 | $13.50 |
| March 2002 | $4.62 | $12.65 |
| February 2002 | $4.63 | $12.69 |
| January 2002 | $4.34 | $12.13 |
| December 2001 | $4.12 | $11.50 |
| November 2001 | $4.27 | $12.20 |
| October 2001 | $4.36 | $12.45 |
| September 2001 | $3.80 | $10.85 |
| August 2001 | $4.02 | $11.73 |
| July 2001 | $3.76 | $10.97 |
| June 2001 | $3.68 | $10.95 |
| May 2001 | $3.10 | $9.25 |
| April 2001 | $2.96 | $8.83 |
| March 2001 | $2.78 | $8.50 |
| February 2001 | $2.76 | $8.43 |
| January 2001 | $2.33 | $7.10 |
| December 2000 | $1.84 | $5.62 |
| November 2000 | $1.39 | $4.50 |
| October 2000 | $1.55 | $5 |
| September 2000 | $1.55 | $5 |
| August 2000 | $1.36 | $4.94 |
| July 2000 | $1.26 | $4.56 |
| June 2000 | $0.88 | $3.20 |
| May 2000 | $1.05 | $3.81 |
| April 2000 | $1.08 | $3.94 |
| March 2000 | $0.91 | $3.31 |
| February 2000 | $0.93 | $3.38 |
| January 2000 | $1 | $3.62 |
| December 1999 | $1.15 | $4.19 |
| November 1999 | $1.36 | $4.94 |
| October 1999 | $1.34 | $4.88 |
| September 1999 | $1.31 | $4.75 |
| August 1999 | $1.05 | $3.81 |
| July 1999 | $1.22 | $4.44 |
| June 1999 | $1.48 | $5.38 |
| May 1999 | $1.48 | $5.38 |
| April 1999 | $1.24 | $4.50 |
| March 1999 | $1.65 | $6 |
| February 1999 | $2.22 | $8.06 |
| January 1999 | $3.15 | $11.44 |
| December 1998 | $3.25 | $12.19 |
| November 1998 | $3.20 | $12 |
| October 1998 | $3.05 | $11.44 |
| September 1998 | $3.16 | $11.88 |
| August 1998 | $2.83 | $10.62 |
| July 1998 | $3.11 | $11.69 |
| June 1998 | $3.68 | $13.81 |
| May 1998 | $4.30 | $16.12 |
| April 1998 | $3.61 | $13.56 |
| March 1998 | $3.99 | $14.97 |
| February 1998 | $3.82 | $14.34 |
| January 1998 | $3.26 | $12.25 |
| December 1997 | $3.25 | $12.22 |
| November 1997 | $3.23 | $12.12 |
| October 1997 | $3.60 | $13.50 |
| September 1997 | $5.49 | $20.62 |
| August 1997 | $5.34 | $20.06 |
| July 1997 | $5.36 | $20.12 |
| June 1997 | $5.63 | $21.12 |
| May 1997 | $5.43 | $20.38 |
| April 1997 | $1.55 | $5.82 |
| March 1997 | $1.41 | $5.30 |
| February 1997 | $1.29 | $4.85 |
| January 1997 | $1.14 | $4.29 |
| December 1996 | $1.18 | $4.43 |
| November 1996 | $1.21 | $4.53 |
| October 1996 | $1.10 | $4.15 |
| September 1996 | $1.20 | $4.51 |
| August 1996 | $1.17 | $4.39 |
| July 1996 | $1.02 | $3.83 |
| June 1996 | $1.14 | $4.27 |
| May 1996 | $1.18 | $4.43 |
| April 1996 | $1.26 | $4.72 |
| March 1996 | $1.29 | $4.83 |
| February 1996 | $1.39 | $5.23 |
| January 1996 | $1.42 | $5.34 |
| December 1995 | $1.21 | $4.55 |
| November 1995 | $1.16 | $4.34 |
| October 1995 | $1.03 | $3.88 |
| September 1995 | $1.19 | $4.48 |
| August 1995 | $1.10 | $4.15 |
| July 1995 | $1.21 | $4.53 |
| June 1995 | $1.17 | $4.41 |
| May 1995 | $1.16 | $4.37 |
| April 1995 | $1.16 | $4.34 |
| March 1995 | $1.33 | $4.99 |
| February 1995 | $1.18 | $4.44 |
| January 1995 | $1.14 | $4.27 |
| December 1994 | $1.04 | $3.90 |
| November 1994 | $1.01 | $3.80 |
| October 1994 | $1.11 | $4.18 |
| September 1994 | $1.13 | $4.24 |
| August 1994 | $1.06 | $3.96 |
| July 1994 | $0.96 | $3.62 |
| June 1994 | $0.86 | $3.22 |
| May 1994 | $0.81 | $3.04 |
| April 1994 | $0.81 | $3.04 |
| March 1994 | $0.83 | $3.13 |
| February 1994 | $0.84 | $3.17 |
| January 1994 | $0.81 | $3.03 |
| December 1993 | $0.74 | $2.79 |
| November 1993 | $0.67 | $2.53 |
| October 1993 | $0.59 | $2.23 |
| September 1993 | $0.56 | $2.12 |
| August 1993 | $0.56 | $2.09 |
| July 1993 | $0.60 | $2.24 |
| June 1993 | $0.69 | $2.58 |
| May 1993 | $0.71 | $2.67 |
| April 1993 | $0.61 | $2.27 |
| March 1993 | $0.61 | $2.30 |
| February 1993 | $0.61 | $2.29 |
| January 1993 | $0.81 | $3.06 |
| December 1992 | $0.90 | $3.39 |
| November 1992 | $0.83 | $3.11 |
| October 1992 | $0.80 | $2.99 |
| September 1992 | $0.72 | $2.72 |
| August 1992 | $0.79 | $2.97 |
| July 1992 | $0.84 | $3.14 |
| June 1992 | $0.65 | $2.44 |
| May 1992 | $0.70 | $2.65 |
| April 1992 | $0.70 | $2.61 |
| March 1992 | $0.73 | $2.75 |
| February 1992 | $0.86 | $3.24 |
| January 1992 | $0.91 | $3.41 |
| December 1991 | $0.90 | $3.38 |
| November 1991 | $0.64 | $2.39 |
| October 1991 | $0.68 | $2.54 |
| September 1991 | $0.65 | $2.44 |
| August 1991 | $0.54 | $2.03 |
| July 1991 | $0.56 | $2.09 |
| June 1991 | $0.56 | $2.09 |
| May 1991 | $0.51 | $1.92 |
| April 1991 | $0.39 | $1.47 |
| March 1991 | $0.42 | $1.58 |
| February 1991 | $0.32 | $1.18 |
| January 1991 | $0.28 | $1.03 |
| December 1990 | $0.22 | $0.83 |
| November 1990 | $0.19 | $0.71 |
| October 1990 | $0.14 | $0.54 |
| September 1990 | $0.18 | $0.68 |
| August 1990 | $0.18 | $0.68 |
| July 1990 | $0.18 | $0.68 |
| June 1990 | $0.14 | $0.54 |
| May 1990 | $0.12 | $0.46 |
| April 1990 | $0.10 | $0.37 |
| March 1990 | $0.10 | $0.39 |
| February 1990 | $0.10 | $0.36 |
| January 1990 | $0.09 | $0.35 |
| December 1989 | $0.11 | $0.41 |
| November 1989 | $0.10 | $0.37 |
| October 1989 | $0.11 | $0.40 |
| September 1989 | $0.10 | $0.38 |
VTR
Price: $97.18
52 week price:
Dividend Yield: 2.17%
5-year range yield:
Forward Dividend Yield: 2.13%
Payout Ratio: -486.49%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 0.55 USD
P/E Ratio: 159.44
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 1.8 million
Ebitda: 481.1 millionMarket Capitalization: 44.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 15.37%
DGR5: 1.95%
DGR10: -1.01%
DGR20: 3.64%