Ventas, Inc. (VTR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
VTR Stock Price Trajectory (2011–2026)
As of March 1, 2026, Ventas, Inc. (VTR) trades at $86.16, representing a +24.5% return over the past year. The stock has delivered a +10.3% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $87.87 on February 27, 2026. From this peak, VTR has corrected -1.9%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WELL (+34.9% 1Y), DOC (-13.6% 1Y), and AHR (+75.4% 1Y), VTR has underperformed the peer group average. Compare VTR vs WELL →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 87.14 | 87.87 | 85.93 | 86.16 | 86 | -0.32% |
| 2026-02-26 | 86.68 | 86.98 | 86.18 | 86.44 | 86 | +0.03% |
| 2026-02-25 | 86.64 | 86.99 | 85.88 | 86.41 | 86 | -0.02% |
| 2026-02-24 | 86.70 | 86.86 | 85.65 | 86.43 | 86 | -0.22% |
| 2026-02-23 | 86.15 | 86.99 | 85.92 | 86.62 | 86 | +0.79% |
| 2026-02-20 | 85.70 | 86.33 | 85.14 | 85.94 | 85 | +0.54% |
| 2026-02-19 | 86.03 | 86.87 | 85.34 | 85.48 | 2.90M | -0.30% |
| 2026-02-18 | 86.68 | 87.20 | 85.72 | 85.74 | 2.81M | +0.45% |
| 2026-02-17 | 85.14 | 85.92 | 85.11 | 85.36 | 238K | +0.14% |
| 2026-02-13 | 84.82 | 86.19 | 84.06 | 85.24 | 4.38M | +0.05% |
| 2026-02-12 | 85.69 | 87.20 | 85.14 | 85.20 | 4.79M | -0.57% |
| 2026-02-11 | 84.15 | 85.75 | 84.05 | 85.69 | 3.99M | +2.13% |
| 2026-02-10 | 82.82 | 84.06 | 82.67 | 83.90 | 3.81M | +1.39% |
| 2026-02-09 | 83.41 | 84.10 | 82.38 | 82.75 | 4.30M | +0.24% |
| 2026-02-06 | 80.82 | 82.80 | 79.52 | 82.55 | 3.93M | +3.39% |
| 2026-02-05 | 77.92 | 80.22 | 77.49 | 79.84 | 3.24M | +2.71% |
| 2026-02-04 | 78.00 | 78.39 | 77.21 | 77.73 | 2.40M | +0.05% |
| 2026-02-03 | 77.44 | 77.94 | 75.81 | 77.69 | 2.39M | +0.36% |
| 2026-02-02 | 77.83 | 78.54 | 77.12 | 77.41 | 2.73M | -0.33% |
| 2026-01-30 | 76.71 | 77.71 | 76.27 | 77.67 | 2.22M | +1.04% |
| 2026-01-29 | 76.22 | 77.30 | 75.84 | 76.87 | 2.35M | +1.25% |
| 2026-01-28 | 75.85 | 76.74 | 75.67 | 75.92 | 3.04M | -0.04% |
| 2026-01-27 | 76.58 | 76.91 | 75.89 | 75.95 | 2.22M | -0.43% |
| 2026-01-26 | 76.89 | 77.32 | 76.10 | 76.28 | 2.40M | -0.92% |
| 2026-01-24 | 76.53 | 77.19 | 76.04 | 76.99 | 1.67M | 0.00% |
| 2026-01-23 | 76.53 | 77.19 | 76.04 | 76.99 | 2.88M | +0.54% |
| 2026-01-22 | 78.07 | 78.07 | 76.47 | 76.58 | 3.00M | -1.54% |
| 2026-01-21 | 78.77 | 78.77 | 76.24 | 77.78 | 3.58M | -0.51% |
| 2026-01-20 | 78.14 | 78.64 | 77.33 | 78.18 | 3.32M | -0.34% |
| 2026-01-16 | 76.74 | 78.52 | 76.68 | 78.45 | 2.56M | +1.99% |
See VTR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VTR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare VTR vs WELL
See how VTR stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has VTR stock performed recently?
VTR returned +24.5% over the past year, beating its 5-year annualized CAGR of +10.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VTR's all-time high price?
Ventas, Inc. reached $87.87 on 2026-02-27. The 52-week high is $87.87. Current 1-year return of +24.5% places the stock closer to historical peaks.
Where can I download VTR historical price data?
This page provides VTR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.