Ventas, Inc.
VTRNYSEReal Estate● Active
$79.49
$-2.53(-3.08%)
Market Cap$38.6B
P/E Ratio—
52W High$91.06
52W Low$61.76
Ventas, Inc.（VTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vtr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$91.06
May 15, 2026
-12.4% from here
5-Year Low5Y
$35.33
Oct 13, 2022
+125.7% from low
IPO Priceadj.
$23.61
May 5, 1997
+237.7% since IPO
1 Year Ago
$62.65
Jun 9, 2025
+27.3% in 1Y
5 Years Ago
$57.36
Jun 8, 2021
+39.0% in 5Y
10 Years Ago
$67.82
Jun 8, 2016
+17.6% in 10Y
Historical Price Data · VTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.78 | $82.10 | $79.62 | $79.62 | $79.62 | 752K | -2.64% |
| Jun 5, 2026 | $79.05 | $82.95 | $78.78 | $82.02 | $82.02 | 3.7M | +3.76% |
| Jun 4, 2026 | $79.87 | $80.39 | $78.08 | $79.10 | $79.10 | 3.0M | -0.96% |
| Jun 3, 2026 | $80.49 | $81.40 | $78.63 | $79.04 | $79.04 | 4.6M | -1.80% |
| Jun 2, 2026 | $81.61 | $82.28 | $79.65 | $80.13 | $80.13 | 3.9M | -1.81% |
| Jun 1, 2026 | $83.72 | $84.30 | $81.56 | $81.71 | $81.71 | 2.9M | -2.40% |
| May 29, 2026 | $85.61 | $85.63 | $83.48 | $84.42 | $84.42 | 5.6M | -1.39% |
| May 28, 2026 | $88.09 | $88.43 | $85.60 | $85.79 | $85.79 | 3.0M | -2.61% |
| May 27, 2026 | $88.19 | $88.94 | $87.97 | $88.05 | $88.05 | 3.1M | -0.16% |
| May 26, 2026 | $89.04 | $89.68 | $87.46 | $88.37 | $88.37 | 3.1M | -0.75% |
| May 22, 2026 | $88.65 | $89.27 | $87.90 | $88.18 | $88.18 | 2.8M | -0.53% |
| May 21, 2026 | $89.46 | $89.46 | $87.50 | $88.00 | $88.00 | 5.4M | -1.63% |
| May 20, 2026 | $88.80 | $89.84 | $88.14 | $88.60 | $88.60 | 3.9M | -0.23% |
| May 19, 2026 | $88.13 | $88.85 | $87.92 | $88.35 | $88.35 | 5.0M | +0.25% |
| May 18, 2026 | $87.64 | $88.62 | $87.09 | $88.14 | $88.14 | 4.4M | +0.57% |
| May 15, 2026 | $91.06 | $91.06 | $87.37 | $87.45 | $87.45 | 3.8M | -3.96% |
| May 14, 2026 | $90.97 | $90.99 | $89.90 | $89.96 | $89.96 | 3.7M | -1.11% |
| May 13, 2026 | $88.62 | $90.46 | $88.00 | $90.35 | $90.35 | 6.5M | +1.95% |
| May 12, 2026 | $88.00 | $89.27 | $87.50 | $88.53 | $88.53 | 6.7M | +0.60% |
| May 11, 2026 | $87.67 | $88.76 | $86.83 | $87.69 | $87.69 | 4.6M | +0.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VTR
Jan 1 → Dec 31 · 6 years2026+2.9%$77.37 → $79.62
+2.9%
2025+31.8%$58.71 → $77.38
+31.8%
2024+17.9%$49.94 → $58.89
+17.9%
2023+8.1%$46.10 → $49.84
+8.1%
2022-12.3%$51.34 → $45.05
-12.3%
2021-11.2%$57.57 → $51.12
-11.2%
Best Year2025 · +31.8%
Worst Year2022 · -12.3%
Positive Years4 / 6
Avg Annual Return+6.2%
6Y Total Return+38.3%
6Y CAGR~+5.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in VTR?
If you invested $1,000 in VTR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,176
Total Return+17.6%
CAGR~+1.6% / yr
Profit+$176
Based on Jun 8, 2016 · $67.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ventas, Inc.（VTR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $79.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VTR 历史股价FMP 日线复权 OHLCV