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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $84.70 | $88.10 | $76.75 | $84.80 | -0.26% | 88,352,060 |
| Sep 2026 | $92.01 | $93.37 | $84.96 | $85.02 | -6.75% | 78,696,130 |
| Aug 2026 | $93.08 | $94.50 | $86.92 | $91.17 | -2.50% | 62,654,630 |
| Jul 2026 | $89.03 | $101.60 | $88.71 | $93.51 | +5.30% | 80,612,244 |
| Jun 2026 | $83.72 | $89.80 | $78.08 | $88.80 | +5.19% | 87,730,377 |
| May 2026 | $87.83 | $91.06 | $83.48 | $84.42 | -3.92% | 90,926,590 |
| Apr 2026 | $82.63 | $88.41 | $79.37 | $87.86 | +7.43% | 90,001,387 |
| Mar 2026 | $86.57 | $88.37 | $80.82 | $81.78 | -5.08% | 67,455,500 |
| Feb 2026 | $77.83 | $87.87 | $75.81 | $86.16 | +10.93% | 63,564,456 |
| Jan 2026 | $77.37 | $78.77 | $73.82 | $77.67 | +0.37% | 55,235,033 |
| Dec 2025 | $80.23 | $81.89 | $76.14 | $77.38 | -4.03% | 68,116,529 |
| Nov 2025 | $73.06 | $80.99 | $72.66 | $80.63 | +9.27% | 59,157,197 |
| Oct 2025 | $70.00 | $74.71 | $66.93 | $73.79 | +5.43% | 58,964,010 |
| Sep 2025 | $67.84 | $70.01 | $66.38 | $69.99 | +2.81% | 61,403,708 |
| Aug 2025 | $67.75 | $69.73 | $66.61 | $68.08 | +1.34% | 54,736,012 |
| Jul 2025 | $63.15 | $68.47 | $61.93 | $67.18 | +6.38% | 58,914,188 |
| Jun 2025 | $63.89 | $64.32 | $61.76 | $63.15 | -1.76% | 77,374,331 |
| May 2025 | $68.65 | $69.00 | $63.07 | $64.28 | -8.28% | 68,601,369 |
| Apr 2025 | $69.01 | $71.36 | $60.15 | $70.08 | +1.92% | 68,598,719 |
| Mar 2025 | $69.35 | $71.04 | $65.77 | $68.76 | -0.61% | 72,840,074 |
| Feb 2025 | $60.20 | $69.25 | $58.72 | $69.18 | +14.50% | 55,956,574 |
| Jan 2025 | $58.71 | $62.26 | $56.68 | $60.42 | +2.60% | 50,171,141 |
| Dec 2024 | $63.62 | $63.84 | $57.62 | $58.89 | -8.08% | 62,954,555 |
| Nov 2024 | $65.42 | $66.07 | $62.40 | $64.07 | -2.17% | 52,607,206 |
| Oct 2024 | $64.15 | $67.61 | $61.36 | $65.49 | +2.12% | 51,013,369 |
| Sep 2024 | $61.76 | $65.65 | $61.50 | $64.13 | +3.25% | 66,888,364 |
| Aug 2024 | $54.96 | $62.31 | $54.68 | $62.11 | +14.09% | 56,165,442 |
| Jul 2024 | $50.67 | $55.21 | $50.38 | $54.44 | +6.20% | 39,896,475 |
| Jun 2024 | $50.16 | $51.26 | $49.06 | $51.26 | +1.99% | 43,837,093 |
| May 2024 | $44.04 | $50.41 | $43.64 | $50.26 | +13.50% | 50,503,770 |
| Apr 2024 | $43.70 | $45.17 | $41.45 | $44.28 | +1.70% | 45,020,960 |
| Mar 2024 | $42.30 | $44.65 | $41.92 | $43.54 | +2.96% | 52,142,385 |
| Feb 2024 | $46.24 | $47.23 | $41.98 | $42.29 | -8.84% | 56,294,919 |
| Jan 2024 | $49.94 | $50.61 | $46.38 | $46.39 | -6.92% | 42,730,357 |
| Dec 2023 | $45.91 | $50.99 | $45.87 | $49.84 | +8.73% | 45,434,011 |
| Nov 2023 | $42.60 | $46.13 | $41.93 | $45.84 | +7.96% | 39,816,866 |
| Oct 2023 | $41.92 | $44.25 | $39.33 | $42.46 | +0.78% | 48,975,582 |
| Sep 2023 | $43.91 | $44.70 | $41.31 | $42.13 | -3.55% | 41,630,924 |
| Aug 2023 | $48.47 | $48.89 | $41.31 | $43.68 | -9.98% | 59,114,542 |
| Jul 2023 | $47.16 | $50.05 | $47.04 | $48.52 | +2.64% | 33,874,063 |
| Jun 2023 | $43.23 | $47.68 | $42.76 | $47.27 | +9.57% | 54,053,785 |
| May 2023 | $47.77 | $48.83 | $41.95 | $43.14 | -10.22% | 52,183,354 |
| Apr 2023 | $43.45 | $48.21 | $41.76 | $48.05 | +10.84% | 42,881,083 |
| Mar 2023 | $48.33 | $49.02 | $41.41 | $43.35 | -10.89% | 57,222,193 |
| Feb 2023 | $51.63 | $53.15 | $48.60 | $48.65 | -6.10% | 37,950,546 |
| Jan 2023 | $46.10 | $51.98 | $44.74 | $51.81 | +15.01% | 38,503,545 |
| Dec 2022 | $46.64 | $47.67 | $43.41 | $45.05 | -3.18% | 45,643,658 |
| Nov 2022 | $38.90 | $46.64 | $35.89 | $46.53 | +18.91% | 53,578,542 |
| Oct 2022 | $40.85 | $41.93 | $35.33 | $39.13 | -2.59% | 47,969,234 |
| Sep 2022 | $47.49 | $50.52 | $38.70 | $40.17 | -16.07% | 39,956,543 |
| Aug 2022 | $53.60 | $53.94 | $47.46 | $47.86 | -11.01% | 43,812,938 |
| Jul 2022 | $51.27 | $54.11 | $48.88 | $53.78 | +4.57% | 29,541,022 |
| Jun 2022 | $56.40 | $56.95 | $47.77 | $51.43 | -9.36% | 38,170,318 |
| May 2022 | $55.85 | $58.24 | $52.25 | $56.74 | +2.14% | 48,897,775 |
| Apr 2022 | $62.26 | $63.46 | $55.37 | $55.55 | -10.06% | 41,363,234 |
| Mar 2022 | $54.03 | $64.02 | $52.76 | $61.76 | +14.37% | 62,301,026 |
| Feb 2022 | $52.50 | $54.48 | $49.54 | $54.00 | +1.85% | 45,946,596 |
| Jan 2022 | $51.34 | $54.58 | $49.08 | $53.02 | +3.72% | 50,491,885 |
| Dec 2021 | $47.72 | $51.69 | $45.44 | $51.12 | +8.95% | 49,490,748 |
| Nov 2021 | $53.25 | $55.31 | $46.91 | $46.92 | -12.09% | 55,385,162 |
| Oct 2021 | $55.64 | $57.00 | $52.78 | $53.37 | -3.33% | 34,229,614 |
| Sep 2021 | $56.28 | $58.30 | $54.92 | $55.21 | -1.30% | 55,089,228 |
| Aug 2021 | $60.02 | $61.02 | $53.57 | $55.94 | -6.42% | 43,417,285 |
| Jul 2021 | $56.76 | $61.09 | $56.12 | $59.78 | +4.69% | 55,528,288 |
| Jun 2021 | $55.77 | $59.75 | $55.53 | $57.10 | +2.98% | 46,905,952 |
| May 2021 | $55.68 | $56.59 | $52.04 | $55.45 | -0.02% | 39,265,033 |
| Apr 2021 | $53.34 | $56.72 | $53.01 | $55.46 | +3.97% | 45,738,977 |
| Mar 2021 | $53.79 | $58.10 | $51.95 | $53.34 | +0.83% | 54,076,977 |
| Feb 2021 | $46.50 | $56.50 | $46.07 | $52.90 | +14.83% | 37,134,516 |
| Jan 2021 | $48.98 | $49.79 | $45.40 | $46.07 | -6.06% | 40,647,326 |
| Dec 2020 | $48.52 | $51.92 | $47.17 | $49.04 | +2.36% | 44,566,423 |
| Nov 2020 | $39.82 | $52.70 | $39.26 | $47.91 | +21.38% | 60,334,730 |
| Oct 2020 | $42.13 | $45.45 | $37.83 | $39.47 | -5.93% | 51,039,826 |
| Sep 2020 | $40.75 | $46.49 | $39.14 | $41.96 | +1.82% | 62,179,389 |
| Aug 2020 | $37.62 | $44.07 | $36.76 | $41.21 | +7.43% | 48,863,968 |
| Jul 2020 | $36.58 | $39.44 | $33.82 | $38.36 | +4.75% | 66,063,294 |
| Jun 2020 | $35.08 | $45.94 | $32.19 | $36.62 | +4.78% | 102,459,325 |
| May 2020 | $31.19 | $37.93 | $25.38 | $34.95 | +8.04% | 89,654,152 |
| Apr 2020 | $24.20 | $36.44 | $21.48 | $32.35 | +20.71% | 84,730,825 |
| Mar 2020 | $54.00 | $56.61 | $13.35 | $26.80 | -50.16% | 186,653,858 |
| Feb 2020 | $57.86 | $63.38 | $51.44 | $53.77 | -7.07% | 53,141,570 |
| Jan 2020 | $58.00 | $59.56 | $56.05 | $57.86 | +0.21% | 48,476,330 |
| Dec 2019 | $58.20 | $58.54 | $54.59 | $57.74 | -0.98% | 49,158,297 |
| Nov 2019 | $65.12 | $65.30 | $57.02 | $58.31 | -10.43% | 44,867,246 |
| Oct 2019 | $72.84 | $74.71 | $62.97 | $65.10 | -10.86% | 51,234,268 |
| Sep 2019 | $73.17 | $75.40 | $69.69 | $73.03 | -0.49% | 39,631,523 |
| Aug 2019 | $67.33 | $73.90 | $66.51 | $73.39 | +9.07% | 38,178,244 |
| Jul 2019 | $68.59 | $71.09 | $65.68 | $67.29 | -1.55% | 39,359,199 |
| Jun 2019 | $64.59 | $73.74 | $61.97 | $68.35 | +6.30% | 74,396,601 |
| May 2019 | $61.24 | $66.42 | $60.47 | $64.30 | +5.22% | 31,260,866 |
| Apr 2019 | $63.57 | $63.67 | $57.20 | $61.11 | -4.23% | 41,282,825 |
| Mar 2019 | $62.68 | $65.34 | $60.61 | $63.81 | +1.69% | 46,465,877 |
| Feb 2019 | $64.55 | $65.25 | $62.17 | $62.75 | -2.70% | 38,364,918 |
| Jan 2019 | $58.02 | $64.74 | $56.52 | $64.49 | +10.07% | 46,439,712 |
| Dec 2018 | $63.48 | $65.70 | $57.07 | $58.59 | -7.72% | 49,731,077 |
| Nov 2018 | $58.17 | $63.63 | $55.64 | $63.49 | +9.39% | 40,989,178 |
| Oct 2018 | $54.30 | $59.00 | $51.80 | $58.04 | +6.73% | 64,626,180 |
| Sep 2018 | $59.85 | $60.26 | $53.28 | $54.38 | -9.17% | 37,759,840 |
| Aug 2018 | $55.97 | $60.42 | $55.42 | $59.87 | +6.19% | 41,037,328 |
| Jul 2018 | $56.91 | $59.27 | $54.55 | $56.38 | -1.00% | 50,253,898 |
| Jun 2018 | $54.67 | $57.48 | $53.25 | $56.95 | +4.19% | 42,908,231 |
| May 2018 | $51.50 | $55.02 | $50.69 | $54.66 | +6.30% | 56,781,489 |
| Apr 2018 | $49.67 | $52.21 | $46.55 | $51.42 | +3.82% | 50,589,936 |
| Mar 2018 | $48.18 | $51.29 | $47.80 | $49.53 | +2.50% | 68,807,593 |
| Feb 2018 | $55.93 | $56.19 | $48.30 | $48.32 | -13.67% | 59,413,841 |
| Jan 2018 | $60.08 | $60.49 | $53.75 | $55.97 | -6.73% | 57,955,546 |
| Dec 2017 | $64.21 | $64.97 | $59.61 | $60.01 | -6.25% | 36,133,631 |
| Nov 2017 | $62.86 | $65.72 | $62.57 | $64.01 | +2.01% | 29,555,675 |
| Oct 2017 | $65.27 | $65.42 | $60.82 | $62.75 | -3.65% | 39,728,199 |
| Sep 2017 | $68.47 | $69.92 | $64.47 | $65.13 | -4.84% | 28,486,751 |
| Aug 2017 | $67.62 | $68.64 | $64.39 | $68.44 | +1.62% | 32,432,983 |
| Jul 2017 | $69.67 | $70.18 | $66.42 | $67.35 | -3.07% | 26,228,262 |
| Jun 2017 | $66.55 | $72.36 | $65.78 | $69.48 | +4.50% | 40,511,099 |
| May 2017 | $64.23 | $68.00 | $61.49 | $66.49 | +3.87% | 40,101,023 |
| Apr 2017 | $65.07 | $66.95 | $62.83 | $64.01 | -1.58% | 34,619,024 |
| Mar 2017 | $64.62 | $65.11 | $58.96 | $65.04 | -0.02% | 53,214,057 |
| Feb 2017 | $61.61 | $65.89 | $60.60 | $65.05 | +5.48% | 34,022,403 |
| Jan 2017 | $62.29 | $63.70 | $60.50 | $61.67 | -1.36% | 35,620,496 |
| Dec 2016 | $59.86 | $63.90 | $57.97 | $62.52 | +3.48% | 47,557,608 |
| Nov 2016 | $67.58 | $67.58 | $56.20 | $60.42 | -10.82% | 59,279,360 |
| Oct 2016 | $70.17 | $70.40 | $65.80 | $67.75 | -4.08% | 36,320,986 |
| Sep 2016 | $72.81 | $74.48 | $66.69 | $70.63 | -2.81% | 56,317,300 |
| Aug 2016 | $75.85 | $76.57 | $71.45 | $72.67 | -4.58% | 39,430,900 |
| Jul 2016 | $73.00 | $76.80 | $70.80 | $76.16 | +4.59% | 43,606,800 |
| Jun 2016 | $66.22 | $72.88 | $65.13 | $72.82 | +9.78% | 48,413,400 |
| May 2016 | $62.46 | $67.52 | $62.20 | $66.33 | +6.78% | 42,085,900 |
| Apr 2016 | $62.73 | $64.36 | $59.43 | $62.12 | -1.33% | 42,668,600 |
| Mar 2016 | $56.47 | $63.63 | $55.91 | $62.96 | +13.10% | 78,580,000 |
| Feb 2016 | $54.86 | $56.69 | $46.87 | $55.67 | +0.63% | 62,224,400 |
| Jan 2016 | $56.00 | $58.03 | $51.51 | $55.32 | -1.97% | 55,988,100 |
| Dec 2015 | $53.68 | $56.95 | $51.79 | $56.43 | +5.79% | 55,896,900 |
| Nov 2015 | $53.76 | $54.50 | $49.31 | $53.34 | -0.71% | 58,404,900 |
| Oct 2015 | $56.31 | $58.73 | $53.60 | $53.72 | -4.17% | 55,572,200 |
| Sep 2015 | $54.44 | $57.38 | $52.03 | $56.06 | +1.89% | 58,595,200 |
| Aug 2015 | $67.00 | $68.73 | $54.90 | $55.02 | -17.99% | 66,957,197 |
| Jul 2015 | $62.24 | $67.72 | $61.80 | $67.09 | +8.05% | 51,890,899 |
| Jun 2015 | $66.59 | $67.46 | $61.62 | $62.09 | -6.66% | 54,349,301 |
| May 2015 | $68.87 | $70.41 | $66.16 | $66.52 | -3.45% | 43,288,500 |
| Apr 2015 | $73.11 | $77.36 | $68.53 | $68.90 | -5.64% | 44,646,000 |
| Mar 2015 | $74.47 | $75.81 | $69.02 | $73.02 | -1.95% | 63,241,600 |
| Feb 2015 | $79.67 | $80.01 | $73.16 | $74.47 | -6.69% | 58,537,901 |
| Jan 2015 | $71.89 | $81.93 | $71.89 | $79.81 | +11.31% | 67,626,897 |
| Dec 2014 | $71.36 | $75.16 | $70.41 | $71.70 | +0.21% | 55,481,301 |
| Nov 2014 | $68.37 | $72.17 | $67.61 | $71.55 | +4.44% | 34,868,001 |
| Oct 2014 | $62.00 | $68.96 | $61.90 | $68.51 | +10.59% | 67,476,900 |
| Sep 2014 | $65.81 | $66.32 | $60.63 | $61.95 | -5.82% | 51,962,899 |
| Aug 2014 | $63.55 | $66.29 | $62.44 | $65.78 | +3.59% | 33,803,699 |
| Jul 2014 | $64.15 | $65.17 | $63.08 | $63.50 | -0.94% | 41,909,799 |
| Jun 2014 | $64.42 | $65.91 | $62.13 | $64.10 | -4.04% | 50,467,001 |
| May 2014 | $65.99 | $69.09 | $65.73 | $66.80 | +1.09% | 34,518,902 |
| Apr 2014 | $60.62 | $66.30 | $60.38 | $66.08 | +9.10% | 35,652,399 |
| Mar 2014 | $62.01 | $63.74 | $58.40 | $60.57 | -2.98% | 28,853,000 |
| Feb 2014 | $62.46 | $63.10 | $60.42 | $62.43 | +0.06% | 32,560,001 |
| Jan 2014 | $56.95 | $62.70 | $56.43 | $62.39 | +8.92% | 42,426,499 |
| Dec 2013 | $56.82 | $58.34 | $54.89 | $57.28 | +0.79% | 39,896,901 |
| Nov 2013 | $65.37 | $65.96 | $56.82 | $56.83 | -12.89% | 26,207,600 |
| Oct 2013 | $61.24 | $67.64 | $61.11 | $65.24 | +6.08% | 30,728,803 |
| Sep 2013 | $62.94 | $66.07 | $60.35 | $61.50 | -1.22% | 32,840,698 |
| Aug 2013 | $66.03 | $66.17 | $58.53 | $62.26 | -5.29% | 39,390,401 |
| Jul 2013 | $70.06 | $72.32 | $65.30 | $65.74 | -5.36% | 30,620,501 |
| Jun 2013 | $71.26 | $71.99 | $63.82 | $69.46 | -2.68% | 40,381,898 |
| May 2013 | $79.67 | $84.11 | $71.32 | $71.37 | -10.37% | 41,838,997 |
| Apr 2013 | $73.20 | $79.64 | $72.84 | $79.63 | +8.78% | 30,608,498 |
| Mar 2013 | $70.28 | $73.22 | $69.69 | $73.20 | +3.42% | 26,859,602 |
| Feb 2013 | $66.45 | $71.13 | $66.05 | $70.78 | +6.77% | 28,649,499 |
| Jan 2013 | $65.56 | $66.92 | $64.42 | $66.29 | +2.43% | 26,332,100 |
| Dec 2012 | $63.89 | $65.47 | $62.62 | $64.72 | +1.68% | 26,912,902 |
| Nov 2012 | $63.32 | $65.71 | $62.55 | $63.65 | +0.60% | 29,130,998 |
| Oct 2012 | $62.59 | $65.21 | $61.30 | $63.27 | +1.64% | 30,405,902 |
| Sep 2012 | $65.53 | $66.82 | $61.52 | $62.25 | -4.95% | 36,778,701 |
| Aug 2012 | $67.35 | $68.15 | $63.43 | $65.49 | -2.62% | 35,135,201 |
| Jul 2012 | $63.35 | $67.68 | $62.44 | $67.25 | +6.54% | 30,424,600 |
| Jun 2012 | $56.87 | $63.12 | $55.87 | $63.12 | +7.31% | 44,919,700 |
| May 2012 | $58.82 | $59.79 | $55.95 | $58.82 | +0.05% | 32,409,202 |
| Apr 2012 | $57.03 | $59.38 | $53.94 | $58.79 | +2.96% | 34,679,503 |
| Mar 2012 | $55.87 | $57.61 | $55.15 | $57.10 | +2.11% | 35,005,802 |
| Feb 2012 | $58.67 | $59.05 | $54.84 | $55.92 | -4.10% | 34,035,600 |
| Jan 2012 | $56.18 | $59.04 | $53.24 | $58.31 | +5.77% | 51,698,299 |
| Dec 2011 | $52.58 | $55.77 | $50.55 | $55.13 | +4.49% | 33,134,600 |
| Nov 2011 | $54.09 | $55.43 | $49.00 | $52.76 | -5.12% | 38,753,001 |
| Oct 2011 | $49.08 | $56.73 | $46.21 | $55.61 | +12.57% | 50,610,396 |
| Sep 2011 | $53.60 | $54.59 | $48.34 | $49.40 | -7.63% | 49,726,699 |
| Aug 2011 | $53.08 | $53.72 | $43.25 | $53.48 | -1.20% | 79,965,900 |
| Jul 2011 | $53.10 | $55.75 | $52.87 | $54.13 | +2.69% | 69,701,801 |
| Jun 2011 | $56.12 | $56.27 | $50.87 | $52.71 | -6.54% | 40,182,900 |
| May 2011 | $56.17 | $56.83 | $53.98 | $56.40 | +0.84% | 31,692,598 |
| Apr 2011 | $54.70 | $57.08 | $53.31 | $55.93 | +3.00% | 26,244,897 |
| Mar 2011 | $55.68 | $55.68 | $50.98 | $54.30 | -2.02% | 43,909,600 |
| Feb 2011 | $53.80 | $57.45 | $53.36 | $55.42 | -0.07% | 28,371,898 |
| Jan 2011 | $52.92 | $55.59 | $51.46 | $55.46 | +5.68% | 22,634,602 |
| Dec 2010 | $51.97 | $53.35 | $48.53 | $52.48 | +2.36% | 31,887,003 |
| Nov 2010 | $53.98 | $56.20 | $50.41 | $51.27 | -4.28% | 26,383,003 |
| Oct 2010 | $51.86 | $55.38 | $50.77 | $53.56 | +3.86% | 29,201,097 |
| Sep 2010 | $51.14 | $53.89 | $50.64 | $51.57 | +2.10% | 24,747,499 |
| Aug 2010 | $51.72 | $52.56 | $48.94 | $50.51 | -0.41% | 28,419,902 |
| Jul 2010 | $47.12 | $52.28 | $45.77 | $50.72 | +8.03% | 40,633,100 |
| Jun 2010 | $46.44 | $50.33 | $44.29 | $46.95 | 0.00% | 47,827,100 |
| May 2010 | $47.58 | $49.63 | $43.14 | $46.95 | -0.59% | 45,828,003 |
| Apr 2010 | $47.75 | $49.07 | $43.93 | $47.23 | -0.53% | 43,404,902 |
| Mar 2010 | $44.42 | $49.24 | $44.12 | $47.48 | +7.45% | 34,803,300 |
| Feb 2010 | $42.42 | $45.51 | $40.36 | $44.19 | +4.72% | 30,668,598 |
| Jan 2010 | $44.20 | $45.45 | $41.86 | $42.20 | -3.52% | 32,401,400 |
| Dec 2009 | $43.15 | $44.91 | $42.09 | $43.74 | +1.89% | 33,079,396 |
| Nov 2009 | $40.41 | $43.24 | $38.87 | $42.93 | +6.98% | 42,686,403 |
| Oct 2009 | $38.56 | $41.14 | $36.19 | $40.13 | +4.23% | 48,081,998 |
| Sep 2009 | $39.02 | $40.23 | $35.87 | $38.50 | -1.81% | 60,913,200 |
| Aug 2009 | $35.90 | $39.85 | $34.78 | $39.21 | +11.08% | 57,319,203 |
| Jul 2009 | $29.90 | $36.05 | $27.41 | $35.30 | +18.22% | 58,593,402 |
| Jun 2009 | $30.82 | $32.40 | $27.21 | $29.86 | -1.65% | 61,982,103 |
| May 2009 | $28.25 | $30.38 | $26.63 | $30.36 | +6.01% | 80,845,101 |
| Apr 2009 | $22.44 | $29.80 | $21.66 | $28.64 | +26.67% | 144,511,999 |
| Mar 2009 | $21.40 | $26.30 | $19.13 | $22.61 | +4.82% | 151,582,397 |
| Feb 2009 | $27.50 | $29.84 | $20.50 | $21.57 | -22.60% | 88,723,999 |
| Jan 2009 | $33.49 | $33.49 | $24.87 | $27.87 | -16.98% | 73,508,801 |
| Dec 2008 | $21.96 | $33.77 | $17.97 | $33.57 | +46.08% | 88,207,902 |
| Nov 2008 | $35.82 | $35.99 | $17.31 | $22.98 | -36.27% | 84,521,206 |
| Oct 2008 | $49.05 | $49.60 | $30.21 | $36.06 | -27.03% | 61,850,398 |
| Sep 2008 | $46.05 | $52.00 | $42.74 | $49.42 | +8.81% | 39,865,503 |
| Aug 2008 | $44.92 | $48.23 | $43.00 | $45.42 | +1.25% | 28,407,000 |
| Jul 2008 | $42.14 | $47.99 | $38.84 | $44.86 | +5.38% | 37,566,500 |
| Jun 2008 | $47.01 | $48.94 | $41.32 | $42.57 | -10.68% | 21,645,900 |
| May 2008 | $48.56 | $50.39 | $45.58 | $47.66 | -1.85% | 20,330,000 |
| Apr 2008 | $45.43 | $50.30 | $45.08 | $48.56 | +8.13% | 28,964,700 |
| Mar 2008 | $41.99 | $48.09 | $39.50 | $44.91 | +7.39% | 37,926,802 |
| Feb 2008 | $44.40 | $45.42 | $40.17 | $41.82 | -5.38% | 22,671,402 |
| Jan 2008 | $45.39 | $45.52 | $39.00 | $44.20 | -2.32% | 30,515,802 |
| Dec 2007 | $44.12 | $47.49 | $41.50 | $45.25 | +3.78% | 22,063,403 |
| Nov 2007 | $42.66 | $44.88 | $39.37 | $43.60 | +1.66% | 30,420,100 |
| Oct 2007 | $41.40 | $45.53 | $40.28 | $42.89 | +3.60% | 27,494,101 |
| Sep 2007 | $38.07 | $43.19 | $37.24 | $41.40 | +8.72% | 34,980,500 |
| Aug 2007 | $32.60 | $38.49 | $26.50 | $38.08 | +16.74% | 35,619,600 |
| Jul 2007 | $36.60 | $38.88 | $31.38 | $32.62 | -10.01% | 21,183,702 |
| Jun 2007 | $42.40 | $42.40 | $34.90 | $36.25 | -14.42% | 28,051,403 |
| May 2007 | $42.17 | $45.14 | $38.99 | $42.36 | +0.47% | 35,105,099 |
| Apr 2007 | $42.07 | $44.16 | $40.38 | $42.16 | +0.07% | 12,973,297 |
| Mar 2007 | $44.15 | $45.76 | $41.63 | $42.13 | -8.07% | 15,963,801 |
| Feb 2007 | $46.40 | $47.97 | $45.12 | $45.83 | -0.91% | 19,767,498 |
| Jan 2007 | $42.32 | $46.49 | $40.91 | $46.25 | +9.29% | 18,050,001 |
| Dec 2006 | $38.85 | $42.40 | $38.77 | $42.32 | +8.65% | 14,904,400 |
| Nov 2006 | $38.99 | $40.02 | $36.50 | $38.95 | -0.08% | 18,370,903 |
| Oct 2006 | $38.64 | $40.00 | $37.28 | $38.98 | +1.14% | 12,703,400 |
| Sep 2006 | $40.06 | $40.07 | $38.38 | $38.54 | -3.77% | 8,190,502 |
| Aug 2006 | $35.80 | $40.06 | $35.56 | $40.05 | +12.09% | 7,340,700 |
| Jul 2006 | $33.86 | $35.90 | $33.51 | $35.73 | +5.46% | 5,796,200 |
| Jun 2006 | $32.34 | $34.35 | $31.20 | $33.88 | +4.44% | 7,489,900 |
| May 2006 | $32.60 | $34.48 | $30.66 | $32.44 | -0.70% | 11,432,000 |
| Apr 2006 | $33.00 | $33.62 | $31.55 | $32.67 | -1.54% | 6,309,001 |
| Mar 2006 | $31.05 | $34.04 | $30.10 | $33.18 | +7.03% | 11,546,300 |
| Feb 2006 | $30.47 | $31.45 | $29.54 | $31.00 | +1.31% | 8,323,401 |
| Jan 2006 | $32.35 | $34.66 | $29.86 | $30.60 | -4.43% | 13,461,799 |
| Dec 2005 | $31.55 | $32.71 | $31.30 | $32.02 | +1.55% | 7,326,700 |
| Nov 2005 | $30.63 | $32.25 | $29.54 | $31.53 | +2.94% | 7,664,100 |
| Oct 2005 | $32.05 | $32.70 | $29.25 | $30.63 | -4.88% | 8,481,104 |
| Sep 2005 | $31.15 | $32.35 | $30.15 | $32.20 | +3.37% | 6,506,998 |
| Aug 2005 | $32.36 | $32.39 | $28.87 | $31.15 | -3.53% | 10,314,101 |
| Jul 2005 | $30.15 | $32.32 | $30.14 | $32.29 | +6.92% | 11,413,200 |
| Jun 2005 | $28.65 | $31.62 | $27.91 | $30.20 | +5.82% | 13,576,999 |
| May 2005 | $26.98 | $28.72 | $26.21 | $28.54 | +5.78% | 11,495,401 |
| Apr 2005 | $26.50 | $26.98 | $25.10 | $26.98 | +8.09% | 10,785,701 |
| Mar 2005 | $26.45 | $27.68 | $24.79 | $24.96 | -3.33% | 6,405,701 |
| Feb 2005 | $25.45 | $27.27 | $25.00 | $25.82 | +0.86% | 7,014,300 |
| Jan 2005 | $27.38 | $27.39 | $24.43 | $25.60 | -6.60% | 7,670,599 |
| Dec 2004 | $27.05 | $28.35 | $25.30 | $27.41 | +1.14% | 7,033,500 |
| Nov 2004 | $26.91 | $29.48 | $26.62 | $27.10 | +0.74% | 7,410,700 |
| Oct 2004 | $26.07 | $27.26 | $24.40 | $26.90 | +3.78% | 5,686,997 |
| Sep 2004 | $27.45 | $27.84 | $25.45 | $25.92 | -5.23% | 6,816,698 |
| Aug 2004 | $25.27 | $27.41 | $25.10 | $27.35 | +7.17% | 6,045,501 |
| Jul 2004 | $23.35 | $25.84 | $23.06 | $25.52 | +9.29% | 8,226,902 |
| Jun 2004 | $23.28 | $23.75 | $21.83 | $23.35 | +0.13% | 11,232,999 |
| May 2004 | $21.99 | $23.48 | $20.56 | $23.32 | +5.57% | 9,115,699 |
| Apr 2004 | $27.48 | $27.98 | $21.02 | $22.09 | -19.61% | 12,176,300 |
| Mar 2004 | $26.55 | $27.55 | $25.25 | $27.48 | +3.89% | 9,396,903 |
| Feb 2004 | $25.12 | $27.25 | $24.10 | $26.45 | +5.80% | 7,672,999 |
| Jan 2004 | $22.15 | $25.25 | $21.88 | $25.00 | +13.64% | 8,112,599 |
| Dec 2003 | $20.12 | $22.98 | $19.80 | $22.00 | +9.89% | 5,892,900 |
| Nov 2003 | $18.80 | $20.24 | $18.75 | $20.02 | +7.06% | 6,271,001 |
| Oct 2003 | $17.17 | $19.40 | $17.05 | $18.70 | +9.23% | 5,808,204 |
| Sep 2003 | $16.94 | $18.33 | $16.55 | $17.12 | +1.24% | 6,666,699 |
| Aug 2003 | $16.49 | $16.99 | $15.40 | $16.91 | +2.18% | 5,605,901 |
| Jul 2003 | $15.15 | $16.66 | $14.83 | $16.55 | +9.24% | 7,443,602 |
| Jun 2003 | $14.20 | $15.33 | $14.05 | $15.15 | +7.07% | 6,837,200 |
| May 2003 | $12.95 | $14.65 | $12.71 | $14.15 | +8.85% | 11,627,798 |
| Apr 2003 | $11.70 | $13.25 | $11.67 | $13.00 | +12.07% | 9,830,999 |
| Mar 2003 | $12.05 | $12.24 | $11.37 | $11.60 | -3.33% | 6,449,201 |
| Feb 2003 | $11.25 | $12.10 | $11.08 | $12.00 | +5.73% | 4,252,499 |
| Jan 2003 | $11.50 | $11.74 | $11.14 | $11.35 | -0.87% | 6,078,901 |
| Dec 2002 | $12.60 | $12.61 | $10.60 | $11.45 | -8.40% | 13,043,197 |
| Nov 2002 | $11.00 | $12.66 | $11.00 | $12.50 | +9.65% | 3,611,899 |
| Oct 2002 | $13.45 | $13.76 | $10.06 | $11.40 | -14.99% | 13,368,098 |
| Sep 2002 | $13.05 | $13.46 | $12.77 | $13.41 | +3.15% | 4,187,902 |
| Aug 2002 | $13.00 | $13.39 | $12.52 | $13.00 | 0.00% | 4,483,501 |
| Jul 2002 | $12.85 | $13.25 | $10.55 | $13.00 | +1.96% | 6,083,202 |
| Jun 2002 | $13.25 | $13.37 | $12.75 | $12.75 | -3.04% | 3,289,800 |
| May 2002 | $13.55 | $13.55 | $12.59 | $13.15 | -2.59% | 2,613,001 |
| Apr 2002 | $12.85 | $13.60 | $12.60 | $13.50 | +6.72% | 3,468,999 |
| Mar 2002 | $12.70 | $12.90 | $12.25 | $12.65 | -0.32% | 3,888,299 |
| Feb 2002 | $12.20 | $12.69 | $11.35 | $12.69 | +4.62% | 2,123,300 |
| Jan 2002 | $11.60 | $13.00 | $11.53 | $12.13 | +5.48% | 2,573,201 |
| Dec 2001 | $12.25 | $12.50 | $11.50 | $11.50 | -5.74% | 2,494,601 |
| Nov 2001 | $12.55 | $12.80 | $11.85 | $12.20 | -2.01% | 3,015,900 |
| Oct 2001 | $10.87 | $12.60 | $10.75 | $12.45 | +14.75% | 3,113,601 |
| Sep 2001 | $11.83 | $12.20 | $10.47 | $10.85 | -7.50% | 3,268,400 |
| Aug 2001 | $10.99 | $12.85 | $10.85 | $11.73 | +6.93% | 5,281,503 |
| Jul 2001 | $10.95 | $11.09 | $10.14 | $10.97 | +0.18% | 3,215,297 |
| Jun 2001 | $9.25 | $11.02 | $9.21 | $10.95 | +18.38% | 3,519,300 |
| May 2001 | $8.95 | $9.30 | $8.76 | $9.25 | +4.76% | 5,003,701 |
| Apr 2001 | $8.50 | $9.28 | $8.45 | $8.83 | +3.88% | 6,552,197 |
| Mar 2001 | $8.43 | $8.62 | $8.30 | $8.50 | +0.83% | 4,983,300 |
| Feb 2001 | $7.10 | $8.50 | $6.90 | $8.43 | +18.73% | 10,249,198 |
| Jan 2001 | $5.56 | $7.25 | $5.56 | $7.10 | +26.22% | 4,123,502 |
| Dec 2000 | $4.50 | $5.75 | $4.44 | $5.63 | +25.00% | 2,498,401 |
| Nov 2000 | $5.00 | $5.06 | $4.31 | $4.50 | -10.00% | 1,264,399 |
| Oct 2000 | $4.94 | $5.19 | $4.75 | $5.00 | 0.00% | 885,400 |
| Sep 2000 | $4.88 | $5.81 | $4.69 | $5.00 | +1.27% | 1,548,104 |
| Aug 2000 | $4.50 | $5.38 | $4.31 | $4.94 | +8.22% | 776,699 |
| Jul 2000 | $3.25 | $4.56 | $3.25 | $4.56 | +42.44% | 1,282,700 |
| Jun 2000 | $3.75 | $4.00 | $3.13 | $3.20 | -15.98% | 1,659,300 |
| May 2000 | $4.00 | $4.25 | $3.63 | $3.81 | -3.17% | 782,701 |
| Apr 2000 | $3.31 | $4.00 | $3.25 | $3.94 | +18.87% | 652,400 |
| Mar 2000 | $3.38 | $3.94 | $2.69 | $3.31 | -1.85% | 2,635,801 |
| Feb 2000 | $3.63 | $3.88 | $3.13 | $3.38 | -6.90% | 1,900,403 |
| Jan 2000 | $4.25 | $4.25 | $3.38 | $3.63 | -13.43% | 1,507,299 |
| Dec 1999 | $4.88 | $4.88 | $3.69 | $4.19 | -15.19% | 3,831,700 |
| Nov 1999 | $5.00 | $5.38 | $3.94 | $4.94 | +1.28% | 1,664,499 |
| Oct 1999 | $4.75 | $5.19 | $4.38 | $4.88 | +2.63% | 2,095,802 |
| Sep 1999 | $3.81 | $5.50 | $3.38 | $4.75 | +24.59% | 5,226,600 |
| Aug 1999 | $4.31 | $4.88 | $3.50 | $3.81 | -14.08% | 2,406,599 |
| Jul 1999 | $5.38 | $5.44 | $4.31 | $4.44 | -17.44% | 5,186,098 |
| Jun 1999 | $5.50 | $6.00 | $4.63 | $5.38 | 0.00% | 7,159,500 |
| May 1999 | $4.50 | $6.06 | $4.06 | $5.38 | +19.44% | 2,811,900 |
| Apr 1999 | $5.13 | $5.13 | $3.19 | $4.50 | -25.00% | 13,446,501 |
| Mar 1999 | $8.06 | $8.25 | $4.63 | $6.00 | -25.58% | 9,103,799 |
| Feb 1999 | $11.31 | $11.31 | $7.25 | $8.06 | -29.51% | 6,561,498 |
| Jan 1999 | $12.13 | $13.75 | $10.69 | $11.44 | -6.15% | 3,471,300 |
| Dec 1998 | $11.88 | $12.38 | $11.31 | $12.19 | +1.56% | 3,318,999 |
| Nov 1998 | $11.44 | $13.13 | $11.44 | $12.00 | +4.92% | 4,290,401 |
| Oct 1998 | $11.75 | $11.81 | $9.50 | $11.44 | -3.68% | 5,562,100 |
| Sep 1998 | $10.56 | $12.38 | $10.31 | $11.88 | +11.76% | 3,015,899 |
| Aug 1998 | $11.75 | $12.13 | $10.50 | $10.63 | -9.09% | 6,407,401 |
| Jul 1998 | $13.81 | $15.00 | $10.00 | $11.69 | -15.38% | 14,706,100 |
| Jun 1998 | $16.00 | $16.06 | $13.50 | $13.81 | -14.34% | 8,457,403 |
| May 1998 | $15.50 | $18.13 | $15.50 | $16.13 | +18.89% | 12,509,298 |
| Apr 1998 | $15.00 | $15.13 | $13.03 | $13.56 | -9.39% | 24,724,201 |
| Mar 1998 | $14.28 | $15.19 | $13.88 | $14.97 | +4.36% | 12,334,799 |
| Feb 1998 | $14.25 | $14.88 | $12.44 | $14.34 | +17.09% | 26,210,399 |
| Jan 1998 | $12.31 | $12.72 | $11.06 | $12.25 | +0.26% | 13,185,201 |
| Dec 1997 | $12.13 | $13.00 | $11.50 | $12.22 | +0.77% | 19,148,799 |
| Nov 1997 | $13.75 | $13.91 | $11.81 | $12.13 | -10.19% | 13,950,800 |
| Oct 1997 | $20.88 | $21.66 | $13.31 | $13.50 | -34.55% | 42,534,401 |
| Sep 1997 | $20.19 | $22.19 | $19.44 | $20.63 | +2.80% | 10,665,800 |
| Aug 1997 | $20.19 | $20.19 | $18.69 | $20.06 | -0.31% | 9,245,201 |
| Jul 1997 | $21.25 | $22.06 | $19.75 | $20.13 | -4.73% | 8,810,201 |
| Jun 1997 | $20.50 | $22.50 | $20.38 | $21.13 | +3.68% | 8,728,000 |
| May 1997 | $21.19 | $21.63 | $18.50 | $20.38 | – | 12,319,000 |
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% |