Ventas, Inc. (VTR) Stock Price History
Historical prices from 1989 to 2026
- 1M
- -7.4%
- 3M
- -6.5%
- YTD
- +5.5%
- 1Y
- +30.2%
- 3Y
- +21.6%
- 5Y
- +7.6%
Loading 10-year price history...
VTR Historical Performance
VTR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -3.5%
- 2003 annual price return
- +93.1%
- 2004 annual price return
- +23.1%
- 2005 annual price return
- +18.2%
- 2006 annual price return
- +29.1%
- 2007 annual price return
- +8.0%
- 2008 annual price return
- -24.3%
- 2009 annual price return
- +37.1%
- 2010 annual price return
- +21.1%
- 2011 annual price return
- +2.4%
- 2012 annual price return
- +16.4%
- 2013 annual price return
- -12.1%
- 2014 annual price return
- +26.2%
- 2015 annual price return
- -12.1%
- 2016 annual price return
- +10.2%
- 2017 annual price return
- -3.4%
- 2018 annual price return
- -2.0%
- 2019 annual price return
- +1.4%
- 2020 annual price return
- -13.0%
- 2021 annual price return
- +9.0%
- 2022 annual price return
- -13.2%
- 2023 annual price return
- +9.9%
- 2024 annual price return
- +16.5%
- 2025 annual price return
- +33.5%
- 2026 annual price return
- +11.4%
VTR Stock Price Trajectory (1989–2026)
As of June 22, 2026, Ventas, Inc. (VTR) trades at $81.61, representing a +30.2% return over the past year. The stock has delivered a +60.5% total return over five years (+7.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $91.06 on May 15, 2026. From this peak, VTR has corrected -10.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WELL (+34.9% 1Y), HR (+31.5% 1Y), and OHI (+20.4% 1Y), VTR has underperformed the peer group average. Compare VTR vs WELL →
VTR Historical Price Data · from 1989
Rows 1–50 of 9,254| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 82.71 | 82.71 | 81.02 | 81.61 | 3.96M | -0.67% |
| 2026-06-17 | 83.78 | 83.90 | 82.02 | 82.16 | 2.95M | -2.06% |
| 2026-06-16 | 83.62 | 84.39 | 83.00 | 83.89 | 2.98M | +0.52% |
| 2026-06-15 | 83.73 | 84.84 | 83.07 | 83.46 | 2.03M | -1.35% |
| 2026-06-12 | 84.56 | 85.02 | 83.94 | 84.60 | 2.33M | +0.85% |
| 2026-06-11 | 85.11 | 85.21 | 83.56 | 83.89 | 2.21M | -0.55% |
| 2026-06-10 | 82.90 | 85.07 | 82.83 | 84.35 | 3.22M | +2.28% |
| 2026-06-09 | 80.32 | 82.62 | 79.70 | 82.47 | 3.62M | +3.58% |
| 2026-06-08 | 81.78 | 82.10 | 78.85 | 79.62 | 3.14M | -2.93% |
| 2026-06-05 | 78.94 | 82.95 | 78.78 | 82.02 | 3.61M | +3.69% |
| 2026-06-04 | 79.87 | 80.39 | 78.08 | 79.10 | 2.81M | +0.06% |
| 2026-06-03 | 80.35 | 81.39 | 78.63 | 79.05 | 2.90M | -1.37% |
| 2026-06-02 | 81.61 | 82.28 | 79.65 | 80.15 | 3.83M | -1.91% |
| 2026-06-01 | 83.58 | 84.30 | 81.56 | 81.71 | 2.80M | -3.21% |
| 2026-05-29 | 85.98 | 85.98 | 83.47 | 84.42 | 2.72M | -1.60% |
| 2026-05-28 | 88.06 | 88.43 | 85.60 | 85.79 | 2.89M | -2.57% |
| 2026-05-27 | 88.19 | 88.94 | 87.97 | 88.05 | 2.92M | -0.36% |
| 2026-05-26 | 89.04 | 89.68 | 87.47 | 88.37 | 2.91M | +0.22% |
| 2026-05-22 | 88.65 | 89.27 | 87.90 | 88.18 | 2K | +0.20% |
| 2026-05-21 | 89.18 | 89.46 | 87.50 | 88.00 | 5.14M | -0.69% |
| 2026-05-20 | 88.80 | 89.84 | 88.14 | 88.61 | 3.10M | +0.29% |
| 2026-05-19 | 88.50 | 88.85 | 87.92 | 88.35 | 3.44M | +0.24% |
| 2026-05-18 | 87.64 | 88.62 | 87.09 | 88.14 | 4.24M | +0.78% |
| 2026-05-15 | 91.06 | 91.06 | 87.37 | 87.46 | 2.41M | -2.78% |
| 2026-05-14 | 90.97 | 90.99 | 89.93 | 89.96 | 3.41M | -0.43% |
| 2026-05-13 | 88.62 | 90.46 | 88.00 | 90.35 | 5.82M | +2.06% |
| 2026-05-12 | 88.00 | 89.27 | 87.50 | 88.53 | 5.92M | +0.96% |
| 2026-05-11 | 88.06 | 88.76 | 86.83 | 87.69 | 4.09M | +0.46% |
| 2026-05-08 | 86.65 | 88.15 | 86.65 | 87.28 | 4.81M | +0.86% |
| 2026-05-07 | 86.40 | 86.90 | 85.17 | 86.54 | 3.20M | -0.09% |
| 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% |
Full Stock Analysis
Deep dive into VTR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VTR — Frequently Asked Questions
Quick answers to the most common questions about buying VTR stock.
How has VTR stock performed recently?
VTR returned +30.2% over the past year, beating its 5-year annualized CAGR of +7.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VTR's all-time high price?
Ventas, Inc. reached $91.06 on 2026-05-15. The 52-week high is $91.06. Current 1-year return of +30.2% 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 1989-2026, downloadable in CSV format.