Ventas, Inc. (VTR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VTR Historical Performance
Short-Term Returns
VTR Stock Price Trajectory (2011–2026)
As of May 6, 2026, Ventas, Inc. (VTR) trades at $86.62, representing a +31.6% return over the past year. The stock has delivered a +80.0% total return over five years (+9.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $88.50 on May 4, 2026. From this peak, VTR has corrected -2.1%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WELL (+43.8% 1Y), HR (+33.2% 1Y), and OHI (+28.3% 1Y), VTR has underperformed the peer group average. Compare VTR vs WELL →
VTR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 86.89 | 87.89 | 86.34 | 86.62 | 4.29M | -0.18% |
| 2026-05-05 | 87.82 | 88.27 | 85.88 | 86.78 | 4.44M | -1.15% |
| 2026-05-04 | 87.81 | 88.50 | 87.31 | 87.79 | 6.05M | -0.26% |
| 2026-05-01 | 87.83 | 88.39 | 87.40 | 88.02 | 3.32M | +0.18% |
| 2026-04-30 | 87.49 | 88.41 | 86.95 | 87.86 | 6.74M | +0.56% |
| 2026-04-29 | 87.57 | 88.18 | 86.63 | 87.37 | 10.05M | -0.24% |
| 2026-04-28 | 87.33 | 88.00 | 84.72 | 87.58 | 6.42M | +3.33% |
| 2026-04-27 | 83.35 | 85.21 | 82.70 | 84.75 | 4.83M | +1.29% |
| 2026-04-24 | 82.97 | 84.33 | 82.71 | 83.67 | 3.73M | +0.90% |
| 2026-04-23 | 80.64 | 83.11 | 80.51 | 82.93 | 2.96M | +3.57% |
| 2026-04-22 | 82.20 | 82.44 | 79.37 | 80.07 | 3.32M | -2.48% |
| 2026-04-21 | 84.49 | 84.69 | 81.28 | 82.11 | 4.05M | -3.00% |
| 2026-04-20 | 85.05 | 85.61 | 84.22 | 84.65 | 2.88M | -0.53% |
| 2026-04-17 | 85.18 | 85.72 | 84.25 | 85.10 | 6.25M | -0.48% |
| 2026-04-16 | 84.51 | 85.56 | 84.28 | 85.51 | 2.55M | +0.75% |
| 2026-04-15 | 85.15 | 85.51 | 84.35 | 84.87 | 2.81M | -0.55% |
| 2026-04-14 | 84.10 | 85.51 | 83.59 | 85.34 | 1.91M | +1.10% |
| 2026-04-13 | 85.37 | 85.47 | 83.55 | 84.41 | 1.84M | -0.65% |
| 2026-04-10 | 84.96 | 85.57 | 84.33 | 84.96 | 3.19M | +0.01% |
| 2026-04-09 | 84.00 | 86.30 | 83.89 | 84.95 | 2.37M | +1.07% |
| 2026-04-08 | 83.75 | 84.45 | 83.33 | 84.05 | 4.04M | +0.49% |
| 2026-04-07 | 82.90 | 83.88 | 82.76 | 83.64 | 2.01M | +0.83% |
| 2026-04-06 | 82.94 | 84.16 | 82.85 | 82.95 | 2.61M | -0.38% |
| 2026-04-02 | 82.03 | 83.64 | 81.59 | 83.27 | 1.68M | +1.54% |
| 2026-04-01 | 82.63 | 82.67 | 81.56 | 82.01 | 2.78M | +0.28% |
| 2026-03-31 | 81.86 | 82.36 | 80.82 | 81.78 | 2.86M | +0.20% |
| 2026-03-30 | 82.60 | 82.90 | 81.35 | 81.62 | 2.50M | -0.35% |
| 2026-03-27 | 82.84 | 83.11 | 81.91 | 81.91 | 2.89M | -0.91% |
| 2026-03-26 | 82.47 | 83.07 | 82.00 | 82.66 | 2.24M | -0.05% |
| 2026-03-25 | 82.24 | 83.40 | 82.11 | 82.70 | 1.86M | +0.63% |
Full VTR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See VTR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VTR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VTR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonVTR — Frequently Asked Questions
Quick answers to the most common questions about buying VTR stock.
How has VTR stock performed recently?
VTR returned +31.6% over the past year, beating its 5-year annualized CAGR of +9.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VTR's all-time high price?
Ventas, Inc. reached $88.50 on 2026-05-04. The 52-week high is $88.50. Current 1-year return of +31.6% 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.