Ventas, Inc. (VTR) stock
VTRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 7/30116% above fair value
$84.80+1.09 (+1.30%)
Close on Oct 30, 2026Market cap $43.50BP/E 157.0Yield 2.26%
Price history
Ventas share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$84.80
+1.30% on the day
52-week range
$68.15 – $101.60
-16.5% from the high
Change over 52 weeks
+14.0%
From $74.36 on Oct 30, 2025
Average volume
3.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $84.97 | $85.76 | $84.46 | $84.80 | +1.30% | 5,218,534 |
| Oct 29, 2026 | $81.26 | $84.17 | $81.25 | $83.71 | +3.26% | 5,582,805 |
| Oct 28, 2026 | $80.42 | $81.73 | $76.75 | $81.07 | -2.72% | 6,166,591 |
| Oct 27, 2026 | $86.45 | $86.93 | $83.14 | $83.34 | -4.67% | 5,398,089 |
| Oct 26, 2026 | $86.80 | $88.10 | $86.80 | $87.42 | +0.71% | 1,946,340 |
| Oct 23, 2026 | $87.38 | $87.90 | $86.17 | $86.80 | -0.22% | 2,455,520 |
| Oct 22, 2026 | $85.30 | $87.22 | $85.30 | $86.99 | +1.89% | 2,752,349 |
| Oct 21, 2026 | $86.70 | $86.81 | $85.26 | $85.38 | -1.28% | 2,879,387 |
| Oct 20, 2026 | $85.16 | $86.82 | $85.11 | $86.49 | +2.34% | 2,267,076 |
| Oct 19, 2026 | $85.49 | $85.84 | $84.13 | $84.51 | -1.57% | 2,304,764 |
| Oct 16, 2026 | $85.10 | $86.04 | $84.56 | $85.86 | +1.18% | 3,854,380 |
| Oct 15, 2026 | $85.98 | $86.36 | $84.57 | $84.86 | +0.65% | 4,253,296 |
| Oct 14, 2026 | $84.18 | $85.40 | $83.26 | $84.31 | +0.55% | 3,943,427 |
| Oct 13, 2026 | $84.41 | $84.43 | $83.06 | $83.85 | +0.37% | 4,035,861 |
| Oct 12, 2026 | $82.06 | $83.56 | $81.71 | $83.54 | +1.83% | 4,806,605 |
| Oct 9, 2026 | $81.72 | $82.94 | $81.33 | $82.04 | +0.34% | 4,088,216 |
| Oct 8, 2026 | $80.11 | $82.25 | $79.85 | $81.76 | +2.15% | 4,588,816 |
| Oct 7, 2026 | $82.13 | $82.31 | $79.93 | $80.04 | -2.22% | 4,176,251 |
| Oct 6, 2026 | $81.48 | $82.07 | $80.77 | $81.86 | +0.61% | 4,029,583 |
| Oct 5, 2026 | $83.95 | $84.05 | $81.13 | $81.36 | -3.15% | 7,569,473 |
| Oct 2, 2026 | $84.40 | $84.81 | $83.23 | $84.01 | +0.33% | 2,949,367 |
| Oct 1, 2026 | $84.70 | $84.87 | $83.33 | $83.73 | -1.52% | 3,085,330 |
| Sep 30, 2026 | $86.86 | $87.22 | $84.96 | $85.02 | -2.17% | 2,903,064 |
| Sep 29, 2026 | $86.43 | $87.20 | $86.09 | $86.91 | -0.15% | 2,378,302 |
| Sep 28, 2026 | $86.88 | $87.87 | $86.51 | $87.04 | +0.52% | 2,166,012 |
| Sep 25, 2026 | $87.06 | $87.06 | $85.62 | $86.59 | -0.28% | 2,424,290 |
| Sep 24, 2026 | $87.20 | $88.49 | $86.73 | $86.83 | +0.22% | 3,133,140 |
| Sep 23, 2026 | $86.35 | $87.09 | $85.90 | $86.64 | -0.25% | 2,735,325 |
| Sep 22, 2026 | $86.25 | $87.28 | $86.25 | $86.86 | -0.20% | 5,935,264 |
| Sep 21, 2026 | $86.77 | $87.81 | $86.55 | $87.03 | +0.39% | 5,432,706 |
| Sep 18, 2026 | $87.33 | $87.66 | $86.55 | $86.69 | -1.16% | 13,558,180 |
| Sep 17, 2026 | $88.57 | $88.63 | $87.53 | $87.71 | -0.57% | 3,024,992 |
| Sep 16, 2026 | $88.32 | $89.78 | $87.87 | $88.21 | -0.40% | 2,907,200 |
| Sep 15, 2026 | $89.10 | $89.20 | $87.48 | $88.56 | -0.61% | 3,081,343 |
| Sep 14, 2026 | $90.91 | $92.09 | $89.06 | $89.10 | -0.99% | 2,627,497 |
| Sep 11, 2026 | $91.12 | $91.39 | $89.88 | $89.99 | -0.50% | 3,795,659 |
| Sep 10, 2026 | $90.24 | $91.09 | $89.77 | $90.44 | +1.19% | 2,826,714 |
| Sep 9, 2026 | $89.60 | $90.10 | $88.55 | $89.38 | -0.55% | 3,707,988 |
| Sep 8, 2026 | $90.08 | $91.61 | $89.57 | $89.87 | -0.44% | 3,614,770 |
| Sep 4, 2026 | $91.32 | $92.22 | $90.15 | $90.27 | -2.00% | 3,502,895 |
| Sep 3, 2026 | $92.47 | $92.99 | $91.59 | $92.11 | +0.05% | 2,796,696 |
| Sep 2, 2026 | $91.97 | $92.76 | $90.92 | $92.06 | -0.01% | 2,792,041 |
| Sep 1, 2026 | $92.01 | $93.37 | $91.41 | $92.07 | +0.99% | 3,352,052 |
| Aug 31, 2026 | $91.17 | $91.60 | $90.29 | $91.17 | -0.70% | 4,254,061 |
| Aug 28, 2026 | $93.42 | $93.83 | $91.73 | $91.81 | -1.16% | 1,916,889 |
| Aug 27, 2026 | $92.36 | $93.18 | $91.59 | $92.89 | -0.65% | 1,531,510 |
| Aug 26, 2026 | $93.94 | $94.50 | $93.22 | $93.50 | -0.35% | 2,183,231 |
| Aug 25, 2026 | $93.57 | $94.40 | $92.83 | $93.83 | +0.39% | 2,916,874 |
| Aug 24, 2026 | $93.45 | $94.45 | $92.63 | $93.47 | +0.44% | 2,133,729 |
| Aug 21, 2026 | $92.61 | $94.31 | $92.00 | $93.06 | +0.41% | 2,753,040 |
| Aug 20, 2026 | $91.93 | $93.68 | $91.75 | $92.68 | +0.90% | 2,090,716 |
| Aug 19, 2026 | $91.63 | $92.02 | $91.01 | $91.85 | +0.71% | 5,609,346 |
| Aug 18, 2026 | $90.28 | $92.35 | $90.28 | $91.20 | +0.03% | 3,077,720 |
| Aug 17, 2026 | $91.29 | $91.63 | $90.41 | $91.17 | -0.38% | 2,910,973 |
| Aug 14, 2026 | $90.19 | $91.62 | $90.16 | $91.52 | +1.36% | 3,000,747 |
| Aug 13, 2026 | $89.49 | $90.57 | $89.35 | $90.29 | +1.44% | 2,306,085 |
| Aug 12, 2026 | $86.94 | $89.14 | $86.94 | $89.01 | +2.36% | 2,563,948 |
| Aug 11, 2026 | $90.82 | $90.89 | $86.92 | $86.96 | -5.43% | 4,890,102 |
| Aug 10, 2026 | $92.00 | $92.97 | $91.54 | $91.95 | -1.51% | 2,894,052 |
| Aug 7, 2026 | $91.80 | $93.40 | $91.74 | $93.36 | +1.19% | 2,276,725 |
| Aug 6, 2026 | $93.27 | $93.27 | $91.71 | $92.26 | -0.29% | 2,196,904 |
| Aug 5, 2026 | $90.76 | $92.97 | $90.18 | $92.53 | +1.85% | 3,456,622 |
| Aug 4, 2026 | $89.90 | $91.26 | $88.45 | $90.85 | 0.00% | 3,283,378 |
| Aug 3, 2026 | $93.08 | $94.07 | $90.82 | $90.85 | -2.84% | 4,407,978 |
| Jul 31, 2026 | $92.04 | $94.12 | $90.27 | $93.51 | +1.73% | 4,300,571 |
| Jul 30, 2026 | $96.80 | $97.61 | $90.86 | $91.92 | -5.94% | 6,339,545 |
| Jul 29, 2026 | $98.19 | $98.87 | $96.92 | $97.72 | -0.43% | 4,499,563 |
| Jul 28, 2026 | $101.46 | $101.60 | $98.09 | $98.14 | -1.97% | 4,787,089 |
| Jul 27, 2026 | $100.32 | $100.98 | $99.71 | $100.11 | -0.42% | 3,885,407 |
| Jul 24, 2026 | $98.47 | $100.84 | $98.22 | $100.53 | +2.67% | 2,872,037 |
| Jul 23, 2026 | $97.43 | $98.84 | $96.64 | $97.92 | +0.76% | 2,809,355 |
| Jul 22, 2026 | $97.87 | $97.95 | $96.75 | $97.18 | -0.45% | 2,525,233 |
| Jul 21, 2026 | $96.05 | $97.64 | $95.84 | $97.62 | +1.42% | 2,397,384 |
| Jul 20, 2026 | $96.02 | $96.62 | $95.48 | $96.25 | +0.16% | 2,581,315 |
| Jul 17, 2026 | $95.76 | $97.16 | $95.35 | $96.10 | +1.12% | 3,516,833 |
| Jul 16, 2026 | $92.43 | $95.06 | $92.43 | $95.04 | +2.98% | 3,435,474 |
| Jul 15, 2026 | $92.70 | $94.84 | $91.75 | $92.29 | -0.12% | 3,155,977 |
| Jul 14, 2026 | $92.28 | $92.81 | $91.81 | $92.40 | +0.37% | 1,925,516 |
| Jul 13, 2026 | $90.94 | $92.28 | $90.77 | $92.06 | +1.54% | 2,412,149 |
| Jul 10, 2026 | $92.00 | $92.18 | $89.56 | $90.66 | -1.18% | 3,084,090 |
| Jul 9, 2026 | $91.92 | $92.90 | $91.72 | $91.74 | -0.73% | 2,491,041 |
| Jul 8, 2026 | $93.88 | $94.22 | $92.31 | $92.41 | -1.76% | 3,206,918 |
| Jul 7, 2026 | $92.21 | $94.60 | $92.20 | $94.07 | +2.02% | 3,753,227 |
| Jul 6, 2026 | $92.65 | $93.05 | $91.47 | $92.21 | -0.34% | 2,669,705 |
| Jul 2, 2026 | $90.52 | $92.86 | $89.71 | $92.52 | +3.20% | 6,511,662 |
| Jul 1, 2026 | $89.03 | $90.31 | $88.71 | $89.65 | +0.96% | 7,452,153 |
| Jun 30, 2026 | $88.45 | $89.80 | $87.90 | $88.80 | -0.56% | 5,010,633 |
| Jun 29, 2026 | $88.90 | $89.41 | $88.05 | $89.30 | +0.28% | 3,631,100 |
| Jun 26, 2026 | $88.35 | $89.60 | $87.64 | $89.05 | +1.85% | 5,504,959 |
| Jun 25, 2026 | $86.14 | $87.74 | $86.14 | $87.43 | +0.99% | 3,519,907 |
| Jun 24, 2026 | $86.15 | $87.80 | $85.40 | $86.57 | +1.41% | 5,288,607 |
| Jun 23, 2026 | $83.66 | $85.69 | $83.56 | $85.37 | +2.81% | 3,827,688 |
| Jun 22, 2026 | $81.81 | $83.17 | $80.82 | $83.04 | +1.76% | 4,966,242 |
| Jun 18, 2026 | $82.71 | $82.71 | $81.02 | $81.60 | -0.67% | 8,802,914 |
| Jun 17, 2026 | $83.65 | $83.90 | $82.00 | $82.15 | -2.07% | 3,909,299 |
| Jun 16, 2026 | $83.57 | $84.40 | $83.00 | $83.89 | +0.52% | 3,100,319 |
| Jun 15, 2026 | $83.73 | $84.84 | $83.07 | $83.46 | -1.35% | 4,183,221 |
| Jun 12, 2026 | $84.56 | $85.02 | $83.94 | $84.60 | +0.85% | 2,976,945 |
| Jun 11, 2026 | $85.11 | $85.21 | $83.56 | $83.89 | -0.55% | 3,476,983 |
| Jun 10, 2026 | $83.42 | $85.08 | $82.83 | $84.35 | +2.28% | 4,557,329 |
| Jun 9, 2026 | $80.32 | $82.62 | $79.70 | $82.47 | +3.58% | 3,730,562 |
| Jun 8, 2026 | $81.78 | $82.10 | $78.85 | $79.62 | -2.93% | 3,166,682 |
| Jun 5, 2026 | $79.05 | $82.95 | $78.78 | $82.02 | +3.69% | 3,685,693 |
| Jun 4, 2026 | $79.87 | $80.39 | $78.08 | $79.10 | +0.08% | 3,013,441 |
| Jun 3, 2026 | $80.49 | $81.40 | $78.63 | $79.04 | -1.36% | 4,629,851 |
| Jun 2, 2026 | $81.61 | $82.28 | $79.65 | $80.13 | -1.93% | 3,871,759 |
| Jun 1, 2026 | $83.72 | $84.30 | $81.56 | $81.71 | -3.21% | 2,876,243 |
| May 29, 2026 | $85.61 | $85.63 | $83.48 | $84.42 | -1.60% | 5,607,826 |
| May 28, 2026 | $88.09 | $88.43 | $85.60 | $85.79 | -2.57% | 2,982,029 |
| May 27, 2026 | $88.19 | $88.94 | $87.97 | $88.05 | -0.36% | 3,147,811 |
| May 26, 2026 | $89.04 | $89.68 | $87.46 | $88.37 | +0.22% | 3,061,366 |
| May 22, 2026 | $88.65 | $89.27 | $87.90 | $88.18 | +0.20% | 2,826,821 |
| May 21, 2026 | $89.46 | $89.46 | $87.50 | $88.00 | -0.68% | 5,385,213 |
| May 20, 2026 | $88.80 | $89.84 | $88.14 | $88.60 | +0.28% | 3,907,515 |
| May 19, 2026 | $88.13 | $88.85 | $87.92 | $88.35 | +0.24% | 4,980,928 |
| May 18, 2026 | $87.64 | $88.62 | $87.09 | $88.14 | +0.79% | 4,364,322 |
| May 15, 2026 | $91.06 | $91.06 | $87.37 | $87.45 | -2.79% | 3,815,278 |
| May 14, 2026 | $90.97 | $90.99 | $89.90 | $89.96 | -0.43% | 3,679,549 |
| May 13, 2026 | $88.62 | $90.46 | $88.00 | $90.35 | +2.06% | 6,455,760 |
| May 12, 2026 | $88.00 | $89.27 | $87.50 | $88.53 | +0.96% | 6,658,023 |
| May 11, 2026 | $87.67 | $88.76 | $86.83 | $87.69 | +0.49% | 4,559,574 |
| May 8, 2026 | $86.65 | $88.15 | $86.65 | $87.26 | +0.82% | 4,813,330 |
| May 7, 2026 | $86.30 | $86.90 | $85.17 | $86.55 | -0.08% | 5,148,365 |
| May 6, 2026 | $86.78 | $87.89 | $86.34 | $86.62 | -0.18% | 4,530,997 |
| May 5, 2026 | $87.82 | $88.27 | $85.88 | $86.78 | -1.15% | 4,770,130 |
| May 4, 2026 | $87.81 | $88.50 | $87.31 | $87.79 | -0.26% | 6,147,348 |
| May 1, 2026 | $87.83 | $88.39 | $87.40 | $88.02 | +0.18% | 4,084,405 |
| Apr 30, 2026 | $87.49 | $88.41 | $86.95 | $87.86 | +0.56% | 8,946,316 |
| Apr 29, 2026 | $87.57 | $88.18 | $86.63 | $87.37 | -0.23% | 10,054,340 |
| Apr 28, 2026 | $84.72 | $88.00 | $84.72 | $87.57 | +3.39% | 6,573,022 |
| Apr 27, 2026 | $83.25 | $85.21 | $82.70 | $84.70 | +1.29% | 5,894,700 |
| Apr 24, 2026 | $82.84 | $84.34 | $82.71 | $83.62 | +0.83% | 4,058,992 |
| Apr 23, 2026 | $80.64 | $83.11 | $80.51 | $82.93 | +3.53% | 3,128,743 |
| Apr 22, 2026 | $82.20 | $82.44 | $79.37 | $80.10 | -2.45% | 4,343,883 |
| Apr 21, 2026 | $84.49 | $84.69 | $81.28 | $82.11 | -3.00% | 4,078,744 |
| Apr 20, 2026 | $85.05 | $85.61 | $84.22 | $84.65 | -0.53% | 2,984,345 |
| Apr 17, 2026 | $85.18 | $85.72 | $84.25 | $85.10 | -0.48% | 6,482,043 |
| Apr 16, 2026 | $84.51 | $85.56 | $84.28 | $85.51 | +0.75% | 2,720,795 |
| Apr 15, 2026 | $85.07 | $85.51 | $84.35 | $84.87 | -0.55% | 2,818,860 |
| Apr 14, 2026 | $83.99 | $85.50 | $83.59 | $85.34 | +1.10% | 2,187,810 |
| Apr 13, 2026 | $85.37 | $85.48 | $83.55 | $84.41 | -0.65% | 3,989,105 |
| Apr 10, 2026 | $84.96 | $85.57 | $84.33 | $84.96 | +0.01% | 3,345,416 |
| Apr 9, 2026 | $84.00 | $86.30 | $83.90 | $84.95 | +1.07% | 2,507,266 |
| Apr 8, 2026 | $83.62 | $84.45 | $83.33 | $84.05 | +0.49% | 4,308,047 |
| Apr 7, 2026 | $82.90 | $83.88 | $82.76 | $83.64 | +0.83% | 2,301,713 |
| Apr 6, 2026 | $83.11 | $84.16 | $82.83 | $82.95 | -0.38% | 2,791,248 |
| Apr 2, 2026 | $82.03 | $83.64 | $81.59 | $83.27 | +1.54% | 3,411,376 |
| Apr 1, 2026 | $82.63 | $82.65 | $81.56 | $82.01 | +0.28% | 3,074,623 |
| Mar 31, 2026 | $81.82 | $82.36 | $80.82 | $81.78 | +0.20% | 3,048,205 |
| Mar 30, 2026 | $82.60 | $82.90 | $81.35 | $81.62 | -0.35% | 3,373,316 |
| Mar 27, 2026 | $82.84 | $83.11 | $81.90 | $81.91 | -0.91% | 4,861,951 |
| Mar 26, 2026 | $82.47 | $83.07 | $82.00 | $82.66 | -0.05% | 2,365,906 |
| Mar 25, 2026 | $82.24 | $83.40 | $82.11 | $82.70 | +0.63% | 1,937,248 |
| Mar 24, 2026 | $81.59 | $83.16 | $81.26 | $82.18 | +0.40% | 2,689,826 |
| Mar 23, 2026 | $83.43 | $84.03 | $81.76 | $81.85 | -0.79% | 2,925,122 |
| Mar 20, 2026 | $85.55 | $85.69 | $81.96 | $82.50 | -3.57% | 6,182,638 |
| Mar 19, 2026 | $87.25 | $87.96 | $85.44 | $85.55 | -2.04% | 3,085,890 |
| Mar 18, 2026 | $87.94 | $88.37 | $86.99 | $87.33 | -0.76% | 3,429,462 |
| Mar 17, 2026 | $88.08 | $88.21 | $87.33 | $88.00 | +0.24% | 2,540,609 |
| Mar 16, 2026 | $87.64 | $88.23 | $87.33 | $87.79 | +1.42% | 3,058,948 |
| Mar 13, 2026 | $87.02 | $87.38 | $86.23 | $86.56 | +0.42% | 6,807,541 |
| Mar 12, 2026 | $86.01 | $86.88 | $84.86 | $86.20 | +0.45% | 4,145,281 |
| Mar 11, 2026 | $85.56 | $86.36 | $85.31 | $85.81 | -0.31% | 1,869,101 |
| Mar 10, 2026 | $85.94 | $87.17 | $85.51 | $86.08 | -0.15% | 2,249,080 |
| Mar 9, 2026 | $84.37 | $86.34 | $83.80 | $86.21 | +1.58% | 1,733,563 |
| Mar 6, 2026 | $84.32 | $85.19 | $83.96 | $84.87 | -0.11% | 2,280,562 |
| Mar 5, 2026 | $85.99 | $86.14 | $83.97 | $84.96 | -2.06% | 2,530,306 |
| Mar 4, 2026 | $86.57 | $87.13 | $85.98 | $86.75 | +0.29% | 2,453,400 |
| Mar 3, 2026 | $85.74 | $86.83 | $85.02 | $86.50 | -0.18% | 1,711,990 |
| Mar 2, 2026 | $86.57 | $86.94 | $85.96 | $86.66 | +0.58% | 2,175,555 |
| Feb 27, 2026 | $86.74 | $87.87 | $85.93 | $86.16 | -0.32% | 7,071,026 |
| Feb 26, 2026 | $86.68 | $86.98 | $86.18 | $86.44 | +0.03% | 2,079,393 |
| Feb 25, 2026 | $86.40 | $87.07 | $85.85 | $86.41 | -0.02% | 1,770,309 |
| Feb 24, 2026 | $86.47 | $86.87 | $85.65 | $86.43 | -0.22% | 2,458,095 |
| Feb 23, 2026 | $86.15 | $86.99 | $85.93 | $86.62 | +0.79% | 2,361,647 |
| Feb 20, 2026 | $85.70 | $86.33 | $85.10 | $85.94 | +0.54% | 2,533,232 |
| Feb 19, 2026 | $86.03 | $86.87 | $85.34 | $85.48 | -0.30% | 2,952,918 |
| Feb 18, 2026 | $86.68 | $87.20 | $85.71 | $85.74 | -1.32% | 2,812,824 |
| Feb 17, 2026 | $85.14 | $87.24 | $85.11 | $86.89 | +1.94% | 3,569,145 |
| Feb 13, 2026 | $84.82 | $86.19 | $84.06 | $85.24 | +0.05% | 4,383,442 |
| Feb 12, 2026 | $85.69 | $87.20 | $85.14 | $85.20 | -0.57% | 4,788,040 |
| Feb 11, 2026 | $84.15 | $85.75 | $84.05 | $85.69 | +2.13% | 3,986,559 |
| Feb 10, 2026 | $82.82 | $84.06 | $82.67 | $83.90 | +1.39% | 3,809,017 |
| Feb 9, 2026 | $83.41 | $84.10 | $82.38 | $82.75 | +0.24% | 4,303,993 |
| Feb 6, 2026 | $80.82 | $82.80 | $79.52 | $82.55 | +3.39% | 3,926,094 |
| Feb 5, 2026 | $77.92 | $80.22 | $77.49 | $79.84 | +2.71% | 3,235,801 |
| Feb 4, 2026 | $78.00 | $78.39 | $77.21 | $77.73 | +0.05% | 2,402,298 |
| Feb 3, 2026 | $77.44 | $77.94 | $75.81 | $77.69 | +0.36% | 2,387,651 |
| Feb 2, 2026 | $77.83 | $78.54 | $77.12 | $77.41 | -0.33% | 2,732,972 |
| Jan 30, 2026 | $76.71 | $77.71 | $76.27 | $77.67 | +1.04% | 2,220,137 |
| Jan 29, 2026 | $76.22 | $77.30 | $75.84 | $76.87 | +1.25% | 2,346,052 |
| Jan 28, 2026 | $75.85 | $76.74 | $75.67 | $75.92 | -0.04% | 3,057,717 |
| Jan 27, 2026 | $76.58 | $76.91 | $75.89 | $75.95 | -0.43% | 2,220,024 |
| Jan 26, 2026 | $76.89 | $77.32 | $76.10 | $76.28 | -0.92% | 2,402,761 |
| Jan 23, 2026 | $76.53 | $77.19 | $76.04 | $76.99 | +0.54% | 2,878,842 |
| Jan 22, 2026 | $78.07 | $78.07 | $76.47 | $76.58 | -1.54% | 3,003,881 |
| Jan 21, 2026 | $78.77 | $78.77 | $76.24 | $77.78 | -0.51% | 3,578,576 |
| Jan 20, 2026 | $78.14 | $78.64 | $77.33 | $78.18 | -0.34% | 3,320,740 |
| Jan 16, 2026 | $76.74 | $78.52 | $76.68 | $78.45 | +1.99% | 2,559,232 |
| Jan 15, 2026 | $77.25 | $78.03 | $76.62 | $76.92 | 0.00% | 2,540,490 |
| Jan 14, 2026 | $76.93 | $77.28 | $75.65 | $76.92 | -0.01% | 2,470,529 |
| Jan 13, 2026 | $75.46 | $76.98 | $75.35 | $76.93 | +1.65% | 2,420,894 |
| Jan 12, 2026 | $75.03 | $76.48 | $75.01 | $75.68 | +1.04% | 2,037,137 |
| Jan 9, 2026 | $75.25 | $76.54 | $74.84 | $74.90 | -0.24% | 2,684,880 |
| Jan 8, 2026 | $75.76 | $75.85 | $73.82 | $75.08 | -0.81% | 3,077,129 |
| Jan 7, 2026 | $76.21 | $76.83 | $75.64 | $75.69 | -0.59% | 3,107,882 |
| Jan 6, 2026 | $76.15 | $76.57 | $75.58 | $76.14 | -0.39% | 2,835,004 |
| Jan 5, 2026 | $77.35 | $77.35 | $74.95 | $76.44 | -1.15% | 3,799,258 |
| Jan 2, 2026 | $77.37 | $77.70 | $76.69 | $77.33 | -0.06% | 2,673,868 |
| Dec 31, 2025 | $78.18 | $78.19 | $77.28 | $77.38 | -1.86% | 2,411,549 |
| Dec 30, 2025 | $79.78 | $80.00 | $78.81 | $78.85 | -1.00% | 1,791,344 |
| Dec 29, 2025 | $79.98 | $80.02 | $79.36 | $79.65 | +0.04% | 1,469,271 |
| Dec 26, 2025 | $79.55 | $79.80 | $79.35 | $79.62 | 0.00% | 1,101,881 |
| Dec 24, 2025 | $79.29 | $79.66 | $78.99 | $79.62 | +0.64% | 588,546 |
| Dec 23, 2025 | $79.02 | $79.34 | $78.66 | $79.11 | -0.09% | 1,208,744 |
| Dec 22, 2025 | $79.19 | $79.30 | $78.70 | $79.18 | +0.10% | 2,121,940 |
| Dec 19, 2025 | $79.64 | $79.98 | $79.01 | $79.10 | -1.01% | 11,246,450 |
| Dec 18, 2025 | $79.09 | $80.13 | $78.40 | $79.91 | +1.28% | 3,610,560 |
| Dec 17, 2025 | $78.27 | $78.95 | $77.20 | $78.90 | +0.83% | 3,638,413 |
| Dec 16, 2025 | $78.71 | $80.66 | $78.21 | $78.25 | -0.58% | 2,550,236 |
| Dec 15, 2025 | $78.22 | $79.50 | $78.22 | $78.71 | +1.09% | 3,565,064 |
| Dec 12, 2025 | $77.36 | $78.24 | $77.00 | $77.86 | +0.76% | 3,550,130 |
| Dec 11, 2025 | $77.73 | $77.84 | $76.14 | $77.27 | -0.59% | 4,134,667 |
| Dec 10, 2025 | $80.19 | $80.52 | $77.48 | $77.73 | -2.85% | 3,369,704 |
| Dec 9, 2025 | $81.30 | $81.89 | $79.81 | $80.01 | -1.22% | 2,572,335 |
| Dec 8, 2025 | $80.93 | $81.85 | $80.60 | $81.00 | +0.48% | 3,987,879 |
| Dec 5, 2025 | $80.39 | $80.87 | $79.49 | $80.61 | +0.20% | 2,298,660 |
| Dec 4, 2025 | $79.72 | $81.26 | $79.72 | $80.45 | +0.56% | 3,339,047 |
| Dec 3, 2025 | $80.00 | $80.21 | $79.24 | $80.00 | -0.10% | 2,783,313 |
| Dec 2, 2025 | $80.64 | $80.88 | $79.97 | $80.08 | -0.39% | 3,107,814 |
| Dec 1, 2025 | $80.23 | $80.81 | $80.11 | $80.39 | -0.30% | 3,668,982 |
| Nov 28, 2025 | $80.42 | $80.99 | $80.01 | $80.63 | +0.69% | 1,648,312 |
| Nov 26, 2025 | $79.05 | $80.28 | $79.05 | $80.08 | +0.81% | 1,985,428 |
| Nov 25, 2025 | $78.93 | $79.92 | $78.39 | $79.44 | +0.81% | 3,756,779 |
| Nov 24, 2025 | $79.46 | $79.48 | $78.75 | $78.80 | -0.56% | 4,948,333 |
| Nov 21, 2025 | $79.93 | $80.01 | $79.05 | $79.24 | -0.68% | 3,783,260 |
| Nov 20, 2025 | $80.29 | $80.50 | $79.74 | $79.78 | -0.28% | 3,006,096 |
| Nov 19, 2025 | $79.38 | $80.30 | $79.25 | $80.00 | +0.18% | 2,790,034 |
| Nov 18, 2025 | $79.39 | $80.29 | $79.03 | $79.86 | +1.09% | 3,175,524 |
| Nov 17, 2025 | $78.63 | $79.21 | $78.19 | $79.00 | +1.28% | 2,416,587 |
| Nov 14, 2025 | $77.69 | $78.09 | $77.44 | $78.00 | +0.98% | 2,998,462 |
| Nov 13, 2025 | $77.00 | $77.53 | $76.64 | $77.24 | +0.44% | 2,703,439 |
| Nov 12, 2025 | $75.89 | $77.09 | $75.82 | $76.90 | +0.96% | 2,698,456 |
| Nov 11, 2025 | $75.96 | $76.34 | $75.60 | $76.17 | +0.26% | 2,377,201 |
| Nov 10, 2025 | $75.82 | $76.62 | $75.64 | $75.97 | -0.13% | 2,614,210 |
| Nov 7, 2025 | $75.57 | $76.22 | $74.63 | $76.07 | +1.49% | 3,378,392 |
| Nov 6, 2025 | $74.90 | $75.44 | $74.76 | $74.95 | -0.04% | 3,528,188 |
| Nov 5, 2025 | $74.93 | $75.62 | $74.40 | $74.98 | +0.08% | 3,838,208 |
| Nov 4, 2025 | $74.63 | $75.16 | $73.42 | $74.92 | +1.07% | 3,267,736 |
| Nov 3, 2025 | $73.06 | $74.23 | $72.66 | $74.13 | +0.46% | 4,242,552 |
| Oct 31, 2025 | $74.06 | $74.48 | $73.45 | $73.79 | -0.77% | 4,783,588 |
| Oct 30, 2025 | $70.47 | $74.71 | $68.15 | $74.36 | +6.56% | 5,636,560 |
| Oct 29, 2025 | $69.72 | $70.20 | $69.17 | $69.78 | -0.39% | 4,526,513 |
| Oct 28, 2025 | $71.22 | $71.91 | $69.51 | $70.05 | -2.10% | 2,445,256 |
| Oct 27, 2025 | $70.38 | $71.59 | $70.26 | $71.55 | +1.65% | 1,985,809 |
| Oct 24, 2025 | $70.32 | $71.32 | $70.13 | $70.39 | +0.61% | 2,703,234 |
| Oct 23, 2025 | $70.48 | $70.52 | $69.78 | $69.96 | -0.71% | 1,517,184 |
| Oct 22, 2025 | $70.32 | $70.96 | $69.82 | $70.46 | +0.31% | 1,705,277 |
| Oct 21, 2025 | $71.81 | $72.02 | $70.13 | $70.24 | -1.76% | 2,480,803 |
| Oct 20, 2025 | $70.90 | $71.50 | $70.55 | $71.50 | – | 1,867,708 |
Seasonality
VTR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 0.9% | -3.4% | 3.5% | 1.7% | 3.8% | 3.0% | 1.0% | -2.6% | -1.1% | 4.9% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 0.4% | 10.9% | -4.5% | 7.4% | -3.9% | 5.8% | 5.3% | -2.5% | -6.2% | -0.3% | ||
| 2025 | 2.6% | 14.5% | 0.1% | 1.9% | -8.3% | -1.0% | 6.4% | 1.3% | 3.5% | 5.4% | 9.3% | -3.4% |
| 2024 | -6.9% | -8.8% | 4.0% | 1.7% | 13.5% | 2.0% | 7.1% | 14.1% | 3.3% | 2.8% | -2.2% | -7.4% |
| 2023 | 15.0% | -6.1% | -10.0% | 10.8% | -10.2% | 10.6% | 2.6% | -10.0% | -2.5% | 0.8% | 8.0% | 9.7% |
| 2022 | 3.7% | 1.8% | 15.2% | -10.1% | 2.1% | -8.6% | 4.6% | -11.0% | -15.1% | -2.6% | 18.9% | -2.2% |
| 2021 | -6.1% | 14.8% | 1.7% | 4.0% | -0.0% | 3.8% | 4.7% | -6.4% | -0.5% | -3.3% | -12.1% | 9.9% |
| 2020 | 0.2% | -7.1% | -48.7% | 20.7% | 8.0% | 6.1% | 4.8% | 7.4% | 2.9% | -5.9% | 21.4% | 3.3% |
| 2019 | 10.1% | -2.7% | 2.9% | -4.2% | 5.2% | 7.5% | -1.6% | 9.1% | 0.6% | -10.9% | -10.4% | 0.4% |
| 2018 | -6.7% | -13.7% | 4.1% | 3.8% | 6.3% | 5.6% | -1.0% | 6.2% | -7.8% | 6.7% | 9.4% | -6.5% |
| 2017 | -1.4% | 5.5% | 1.2% | -1.6% | 3.9% | 5.7% | -3.1% | 1.6% | -3.8% | -3.7% | 2.0% | -5.0% |