Ventas, Inc. (VTR) Stock Price History
Historical prices from 1989 to 2026
- 1M
- -8.7%
- 3M
- -9.2%
- YTD
- +8.6%
- 1Y
- +20.7%
- 3Y
- +26.7%
- 5Y
- +8.3%
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
- +20.9%
VTR Stock Price Trajectory (1989–2026)
As of October 3, 2026, Ventas, Inc. (VTR) trades at $84.01, representing a +20.7% return over the past year. The stock has delivered a +65.8% total return over five years (+8.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $101.60 on July 28, 2026. From this peak, VTR has corrected -17.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers WELL (+29.8% 1Y), HR (-3.4% 1Y), and OHI (+9.9% 1Y), VTR has underperformed the peer group average. Compare VTR vs WELL →
VTR Historical Price Data · from 1989
Rows 1–50 of 9,326| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 84.40 | 84.81 | 83.23 | 84.01 | 2.82M | +0.33% |
| 2026-10-01 | 84.70 | 84.87 | 83.31 | 83.73 | 2.81M | -1.54% |
| 2026-09-30 | 86.65 | 86.65 | 84.97 | 85.04 | 2.75M | -2.16% |
| 2026-09-29 | 86.43 | 87.20 | 86.09 | 86.92 | 2.37M | -0.13% |
| 2026-09-28 | 87.23 | 87.91 | 86.51 | 87.03 | 2.09M | +0.46% |
| 2026-09-25 | 86.93 | 87.06 | 85.59 | 86.64 | 2.37M | -0.22% |
| 2026-09-24 | 87.20 | 88.49 | 86.74 | 86.83 | 3.07M | +0.22% |
| 2026-09-23 | 86.35 | 87.03 | 85.89 | 86.64 | 2.67M | -0.25% |
| 2026-09-22 | 86.25 | 87.28 | 86.25 | 86.86 | 4.95M | -0.20% |
| 2026-09-21 | 87.78 | 87.78 | 86.56 | 87.03 | 4.29M | +0.39% |
| 2026-09-18 | 86.89 | 87.64 | 86.55 | 86.69 | 12.68M | -1.15% |
| 2026-09-17 | 88.19 | 88.63 | 87.53 | 87.70 | 2.93M | -0.61% |
| 2026-09-16 | 88.32 | 89.78 | 87.87 | 88.23 | 2.81M | -0.32% |
| 2026-09-15 | 88.83 | 89.19 | 87.48 | 88.52 | 2.55M | -0.65% |
| 2026-09-14 | 91.24 | 92.09 | 89.07 | 89.10 | 2.27M | -0.98% |
| 2026-09-11 | 90.82 | 91.36 | 89.89 | 89.98 | 3.47M | -0.50% |
| 2026-09-10 | 90.52 | 91.07 | 89.79 | 90.43 | 2.76M | +1.20% |
| 2026-09-09 | 89.55 | 90.10 | 88.55 | 89.36 | 3.52M | -0.60% |
| 2026-09-08 | 89.96 | 91.58 | 89.86 | 89.90 | 3.33M | -0.41% |
| 2026-09-04 | 91.42 | 92.22 | 90.15 | 90.27 | 3.20M | -1.99% |
| 2026-09-03 | 92.47 | 92.99 | 91.59 | 92.10 | 2.67M | +0.10% |
| 2026-09-02 | 91.97 | 92.76 | 90.92 | 92.01 | 2.79M | +0.01% |
| 2026-09-01 | 92.01 | 93.36 | 91.75 | 92.00 | 3.35M | +0.90% |
| 2026-08-31 | 91.20 | 91.59 | 90.28 | 91.18 | 4.06M | -0.68% |
| 2026-08-28 | 93.42 | 93.83 | 91.73 | 91.80 | 1.92M | -1.16% |
| 2026-08-27 | 92.36 | 93.18 | 91.59 | 92.88 | 1.53M | -0.66% |
| 2026-08-26 | 93.94 | 94.46 | 93.22 | 93.50 | 2.18M | -0.34% |
| 2026-08-25 | 93.85 | 94.40 | 92.84 | 93.82 | 2.92M | +0.37% |
| 2026-08-24 | 93.45 | 94.45 | 92.63 | 93.47 | 2.13M | +0.44% |
| 2026-08-21 | 92.61 | 94.31 | 92.00 | 93.06 | 2.75M | +0.41% |
| 2026-08-20 | 91.93 | 93.68 | 91.75 | 92.68 | 2.09M | +0.90% |
| 2026-08-19 | 91.63 | 92.02 | 91.01 | 91.85 | 5.61M | +0.71% |
| 2026-08-18 | 90.28 | 92.35 | 90.28 | 91.20 | 3.08M | +0.03% |
| 2026-08-17 | 91.29 | 91.63 | 90.41 | 91.17 | 2.91M | -0.38% |
| 2026-08-14 | 90.19 | 91.62 | 90.16 | 91.52 | 3.00M | +1.36% |
| 2026-08-13 | 89.49 | 90.57 | 89.35 | 90.29 | 2.31M | +1.44% |
| 2026-08-12 | 86.94 | 89.14 | 86.94 | 89.01 | 2.56M | +2.36% |
| 2026-08-11 | 90.82 | 90.89 | 86.92 | 86.96 | 4.89M | -5.43% |
| 2026-08-10 | 92.00 | 92.97 | 91.54 | 91.95 | 2.89M | -1.51% |
| 2026-08-07 | 91.80 | 93.40 | 91.74 | 93.36 | 2.28M | +1.19% |
| 2026-08-06 | 93.27 | 93.27 | 91.71 | 92.26 | 2.20M | -0.29% |
| 2026-08-05 | 90.76 | 92.97 | 90.18 | 92.53 | 3.46M | +1.85% |
| 2026-08-04 | 89.90 | 91.26 | 88.45 | 90.85 | 3.28M | 0.00% |
| 2026-08-03 | 93.08 | 94.07 | 90.82 | 90.85 | 4.41M | -2.84% |
| 2026-07-31 | 92.04 | 94.12 | 90.27 | 93.51 | 4.30M | +1.73% |
| 2026-07-30 | 96.80 | 97.61 | 90.86 | 91.92 | 6.34M | -5.94% |
| 2026-07-29 | 98.19 | 98.87 | 96.92 | 97.72 | 4.50M | -0.43% |
| 2026-07-28 | 101.46 | 101.60 | 98.09 | 98.14 | 4.79M | -1.97% |
| 2026-07-27 | 100.32 | 100.98 | 99.71 | 100.11 | 3.89M | -0.42% |
| 2026-07-24 | 98.47 | 100.84 | 98.22 | 100.53 | 2.87M | +2.67% |
VTR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +20.7% over the past year, beating its 5-year annualized CAGR of +8.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VTR's all-time high price?
Ventas, Inc. reached $101.60 on 2026-07-28. The 52-week high is $101.60. Current 1-year return of +20.7% 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.