Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	51.14	50.08	50.66	50.33	1542400.0	50.33
2021-02-12	50.88	49.89	50.52	50.72	1424600.0	50.72
2021-02-11	50.8	49.5	49.68	50.75	1580300.0	50.75
2021-02-10	50.44	48.66	48.66	49.64	2145000.0	49.64
2021-02-09	48.42	47.67	48.29	48.24	1240500.0	48.24
2021-02-08	48.45	47.82	48.43	48.15	1240800.0	48.15
2021-02-05	48.89	48.27	48.49	48.47	1066000.0	48.47
2021-02-04	49.0	47.63	47.89	48.43	2131300.0	48.43
2021-02-03	47.84	46.07	46.86	47.67	2265700.0	47.67
2021-02-02	48.46	47.0	47.74	47.28	1978100.0	47.28
2021-02-01	47.73	46.14	46.5	47.56	2430900.0	47.56
2021-01-29	47.39	45.52	46.93	46.07	2726600.0	46.07
2021-01-28	48.46	45.96	46.12	47.19	2993600.0	47.19
2021-01-27	47.17	45.4	46.72	46.1	2468300.0	46.1
2021-01-26	48.82	46.88	47.96	47.23	1680300.0	47.23
2021-01-25	49.79	47.76	48.9	47.91	2283500.0	47.91
2021-01-22	49.42	48.0	48.24	49.13	2438100.0	49.13
2021-01-21	48.75	47.41	48.33	48.58	2367800.0	48.58
2021-01-20	49.3	47.1	47.41	48.73	2575800.0	48.73
2021-01-19	48.86	47.02	48.63	47.77	2707500.0	47.77
2021-01-15	49.32	47.9	48.31	48.98	2581800.0	48.98
2021-01-14	48.89	48.11	48.4	48.47	1017500.0	48.47
2021-01-13	48.32	46.76	46.76	48.1	1203100.0	48.1
2021-01-12	46.99	45.99	46.4	46.7	2159100.0	46.7
2021-01-11	47.23	45.84	46.86	46.2	1513000.0	46.2
2021-01-08	47.39	46.37	46.86	47.14	1338500.0	47.14
2021-01-07	48.21	46.65	48.21	47.44	1776900.0	47.44
2021-01-06	49.07	47.47	47.52	48.37	2596400.0	48.37
2021-01-05	47.89	46.82	47.13	47.44	2120700.0	47.44
2021-01-04	49.2	46.82	48.98	46.88	2098000.0	46.88
2020-12-31	49.08	47.8	48.42	49.04	1701400.0	49.04
2020-12-30	49.83	48.57	48.99	48.86	1382000.0	48.41
2020-12-29	49.73	48.75	49.41	49.03	1713600.0	48.58
2020-12-28	49.36	48.6	49.32	49.36	1934200.0	48.91
2020-12-24	49.54	48.85	49.21	49.19	529400.0	48.74
2020-12-23	49.96	48.62	49.58	48.99	1411800.0	48.54
2020-12-22	49.62	48.7	48.98	49.24	2458800.0	48.79
2020-12-21	50.15	48.69	49.84	48.83	2686100.0	48.38
2020-12-18	51.92	50.21	51.11	50.83	5378800.0	50.36
2020-12-17	51.56	50.32	51.0	51.49	2782700.0	51.02
2020-12-16	50.8	49.54	49.99	50.74	1835600.0	50.27
2020-12-15	49.98	47.47	48.29	49.95	2086400.0	49.49
2020-12-14	49.44	47.8	49.27	47.84	2330200.0	47.4
2020-12-11	49.41	48.26	48.75	49.05	2059600.0	48.6
2020-12-10	49.91	48.6	49.25	48.83	2017300.0	48.38
2020-12-09	49.76	48.37	49.06	49.53	1547700.0	49.07
2020-12-08	49.76	48.78	49.08	49.11	2101300.0	48.66
2020-12-07	49.74	48.47	49.14	49.09	1744300.0	48.64
2020-12-04	49.61	48.84	49.15	49.46	1892900.0	49.0
2020-12-03	49.34	47.24	47.53	48.82	1715800.0	48.37
2020-12-02	48.0	47.17	47.75	47.68	1572500.0	47.24
2020-12-01	49.07	47.89	48.52	48.02	1683500.0	47.58
2020-11-30	49.28	47.81	48.94	47.91	2980100.0	47.47
2020-11-27	49.42	47.64	49.34	47.9	874600.0	47.46
2020-11-25	50.2	49.12	50.02	49.23	1513200.0	48.78
2020-11-24	50.87	49.37	49.61	50.34	1502100.0	49.88
2020-11-23	49.8	48.55	48.82	48.79	3202800.0	48.34
2020-11-20	48.78	47.8	48.51	48.72	2098400.0	48.27
2020-11-19	48.76	47.04	48.0	48.62	3048800.0	48.17
2020-11-18	50.81	48.2	50.62	48.21	3280600.0	47.77
2020-11-17	51.07	49.0	50.04	50.49	2178500.0	50.02
2020-11-16	52.7	50.2	52.22	51.0	2627400.0	50.53
2020-11-13	50.26	47.99	48.12	50.1	2979200.0	49.64
2020-11-12	48.42	46.64	48.17	47.75	3387400.0	47.31
2020-11-11	48.54	46.91	48.25	48.43	3189900.0	47.98
2020-11-10	49.35	47.11	47.23	48.39	5187000.0	47.94
2020-11-09	52.5	42.83	43.49	46.85	9125900.0	46.42
2020-11-06	42.4	39.26	41.43	39.64	2557900.0	39.27
2020-11-05	42.15	41.04	42.03	41.12	2762700.0	40.74
2020-11-04	42.95	41.55	42.94	41.67	2917800.0	41.29
2020-11-03	43.33	41.42	41.58	42.98	2649300.0	42.58
2020-11-02	40.99	39.35	39.82	40.97	2270200.0	40.59
2020-10-30	40.22	38.83	39.77	39.47	2122800.0	39.11
2020-10-29	40.24	37.83	38.57	39.9	2717700.0	39.53
2020-10-28	39.77	38.75	39.0	38.84	2065400.0	38.48
2020-10-27	41.36	39.95	40.98	39.95	1885900.0	39.58
2020-10-26	41.91	40.32	41.91	40.96	2475800.0	40.58
2020-10-23	43.79	42.17	43.2	42.24	1911200.0	41.85
2020-10-22	42.99	41.15	41.38	42.86	2040500.0	42.47
2020-10-21	41.6	40.71	41.32	41.15	2811000.0	40.77
2020-10-20	42.26	41.43	41.66	41.67	2114600.0	41.29
2020-10-19	42.92	41.07	42.92	41.27	2397800.0	40.89
2020-10-16	43.81	42.16	43.18	42.7	3635800.0	42.31
2020-10-15	44.95	43.08	43.54	43.56	2884600.0	43.16
2020-10-14	44.21	43.28	43.78	43.96	2156000.0	43.56
2020-10-13	43.93	42.4	43.61	43.76	2734000.0	43.36
2020-10-12	44.7	43.85	44.67	44.23	1160100.0	43.82
2020-10-09	45.45	44.16	45.44	44.67	2190300.0	44.26
2020-10-08	45.06	43.99	44.29	45.05	1857500.0	44.64
2020-10-07	44.71	43.52	44.62	43.98	2311100.0	43.57
2020-10-06	45.11	43.64	44.42	44.33	2555700.0	43.92
2020-10-05	45.43	43.46	44.91	44.11	1886300.0	43.7
2020-10-02	45.01	42.63	42.88	44.61	2921600.0	44.2
2020-10-01	43.55	41.89	42.13	43.49	2202900.0	43.09
2020-09-30	43.43	41.48	42.58	41.96	2488000.0	41.57
2020-09-29	42.72	41.44	42.48	42.58	1523800.0	41.74
2020-09-28	43.11	42.4	42.74	42.88	2947300.0	42.04
2020-09-25	41.94	40.27	40.34	41.67	2255300.0	40.85
2020-09-24	41.37	39.14	39.6	40.66	2140100.0	39.86
2020-09-23	41.83	39.5	41.42	39.58	2478700.0	38.8
2020-09-22	42.29	40.89	40.99	41.69	3714400.0	40.87
2020-09-21	42.3	40.56	41.67	40.84	4836000.0	40.04
2020-09-18	44.26	42.95	43.8	43.11	5524500.0	42.26
2020-09-17	45.69	43.83	44.96	44.1	3789200.0	43.23
2020-09-16	46.45	44.94	45.73	45.33	3137500.0	44.44
2020-09-15	46.49	45.28	45.36	45.33	2901100.0	44.44
2020-09-14	45.64	44.19	44.31	45.48	3030400.0	44.58
2020-09-11	44.05	43.05	43.81	43.81	1929300.0	42.95
2020-09-10	44.85	43.59	44.09	43.62	2545600.0	42.76
2020-09-09	44.95	43.66	43.99	44.24	2107100.0	43.37
2020-09-08	44.9	43.74	43.99	43.83	2769300.0	42.97
2020-09-04	45.11	43.72	44.3	44.56	2366900.0	43.68
2020-09-03	45.3	43.64	44.0	44.25	3650900.0	43.38
2020-09-02	44.0	41.35	41.63	43.94	3593300.0	43.08
2020-09-01	41.97	40.34	40.75	41.87	2450400.0	41.05
2020-08-31	42.37	41.02	42.37	41.21	2918900.0	40.4
2020-08-28	42.75	41.31	41.8	42.72	2080100.0	41.88
2020-08-27	41.82	40.62	40.62	41.7	1381200.0	40.88
2020-08-26	41.61	40.38	41.26	40.52	1794000.0	39.72
2020-08-25	42.35	40.71	42.08	41.47	1956100.0	40.65
2020-08-24	42.3	40.76	41.58	42.29	2351600.0	41.46
2020-08-21	41.67	40.43	41.33	41.64	1810200.0	40.82
2020-08-20	41.53	39.73	39.91	41.13	1979000.0	40.32
2020-08-19	40.78	40.06	40.61	40.37	2635700.0	39.58
2020-08-18	41.07	40.04	41.07	40.74	2027400.0	39.94
2020-08-17	41.14	40.06	40.66	41.08	2724300.0	40.27
2020-08-14	41.33	40.09	41.19	40.6	2519100.0	39.8
2020-08-13	41.56	39.58	40.77	39.89	1902500.0	39.1
2020-08-12	41.68	40.53	41.33	41.1	2541200.0	40.29
2020-08-11	44.07	41.17	43.2	41.52	3015000.0	40.7
2020-08-10	43.06	41.36	41.36	42.59	2912800.0	41.75
2020-08-07	41.63	39.0	39.41	41.52	3290400.0	40.7
2020-08-06	40.08	37.98	38.1	39.51	2469700.0	38.73
2020-08-05	38.91	37.7	38.53	38.36	2422700.0	37.61
2020-08-04	38.57	37.57	37.82	38.17	2243100.0	37.42
2020-08-03	38.04	36.76	37.62	37.71	1887700.0	36.97
2020-07-31	38.72	37.68	38.59	38.36	5881300.0	37.61
2020-07-30	39.09	37.75	38.15	38.53	1849300.0	37.77
2020-07-29	39.09	37.67	37.9	39.07	2763500.0	38.3
2020-07-28	37.73	35.27	35.44	37.37	2705000.0	36.63
2020-07-27	35.78	34.19	35.5	35.61	3177500.0	34.91
2020-07-24	36.42	35.4	36.15	35.77	1948000.0	35.07
2020-07-23	36.62	35.51	36.03	36.04	2384400.0	35.33
2020-07-22	37.06	34.39	34.66	36.33	4684900.0	35.61
2020-07-21	35.56	34.38	34.63	35.02	2359900.0	34.33
2020-07-20	36.17	33.95	36.03	34.27	3370800.0	33.6
2020-07-17	36.21	35.14	35.59	36.15	3353200.0	35.44
2020-07-16	35.93	35.09	35.59	35.24	2235600.0	34.55
2020-07-15	36.49	34.93	36.36	35.97	2832600.0	35.26
2020-07-14	35.9	34.8	34.97	35.17	2865400.0	34.48
2020-07-13	35.99	34.71	35.77	34.89	2999100.0	34.2
2020-07-10	36.03	34.03	34.17	35.86	3340600.0	35.15
2020-07-09	35.24	33.82	35.23	34.33	2795300.0	33.65
2020-07-08	35.83	35.03	35.43	35.39	2902700.0	34.69
2020-07-07	36.6	35.39	36.6	35.43	2497300.0	34.73
2020-07-06	38.38	36.84	38.31	37.26	2507500.0	36.53
2020-07-02	39.44	36.91	39.17	37.29	3032200.0	36.56
2020-07-01	38.98	36.29	36.58	38.32	3576600.0	37.57
2020-06-30	37.24	35.44	36.27	36.62	3022400.0	35.9
2020-06-29	36.72	34.91	36.16	36.7	2521800.0	35.54
2020-06-26	35.8	34.55	35.5	35.72	3784700.0	34.59
2020-06-25	35.63	33.71	34.0	35.58	3426100.0	34.45
2020-06-24	34.95	32.19	34.75	34.39	4927700.0	33.3
2020-06-23	36.92	35.12	36.21	35.46	4591400.0	34.34
2020-06-22	37.08	35.45	37.08	35.88	6234000.0	34.74
2020-06-19	39.69	35.56	39.0	35.8	15138000.0	34.67
2020-06-18	40.39	38.91	39.16	39.35	4270800.0	38.1
2020-06-17	41.18	39.6	41.18	39.67	3475000.0	38.41
2020-06-16	42.64	40.39	42.0	41.02	3110900.0	39.72
2020-06-15	40.57	37.06	37.23	39.91	3515000.0	38.64
2020-06-12	39.65	37.68	39.01	39.41	3175600.0	38.16
2020-06-11	39.41	36.53	37.54	36.86	4155800.0	35.69
2020-06-10	43.07	40.25	42.56	41.1	4507800.0	39.8
2020-06-09	44.66	42.95	44.28	43.53	3159100.0	42.15
2020-06-08	45.94	43.73	45.64	45.69	5414700.0	44.24
2020-06-05	45.67	42.69	43.61	43.27	6503500.0	41.9
2020-06-04	41.69	39.45	40.88	41.18	3284600.0	39.87
2020-06-03	41.47	38.01	38.01	40.58	4205900.0	39.29
2020-06-02	37.59	35.7	36.14	37.53	5187800.0	36.34
2020-06-01	36.78	35.0	35.08	35.5	4843500.0	34.37
2020-05-29	36.46	34.18	36.33	34.95	7953700.0	33.84
2020-05-28	37.93	36.32	37.61	36.76	4270700.0	35.59
2020-05-27	37.39	34.52	36.87	37.37	6530300.0	36.19
2020-05-26	37.07	35.03	36.74	35.54	4482200.0	34.41
2020-05-22	33.77	32.95	33.05	33.71	2018700.0	32.64
2020-05-21	33.33	32.17	32.68	32.93	2540400.0	31.89
2020-05-20	33.2	32.21	32.38	32.84	3232300.0	31.8
2020-05-19	33.07	31.05	32.17	32.43	4663000.0	31.4
2020-05-18	32.57	29.13	29.18	32.26	5177100.0	31.24
2020-05-15	28.36	26.87	27.52	27.97	4906600.0	27.08
2020-05-14	27.84	25.38	26.26	27.83	4861700.0	26.95
2020-05-13	27.46	26.58	27.36	26.79	5042400.0	25.94
2020-05-12	29.7	27.67	29.12	27.76	6914800.0	26.88
2020-05-11	30.53	28.95	30.0	29.04	4056600.0	28.12
2020-05-08	30.32	26.68	28.0	30.1	5577500.0	29.15
2020-05-07	29.97	26.97	29.23	27.08	4980800.0	26.22
2020-05-06	30.07	28.21	29.8	28.43	3768400.0	27.53
2020-05-05	31.31	29.8	30.54	29.89	2154700.0	28.94
2020-05-04	30.6	29.21	29.4	30.11	2769200.0	29.16
2020-05-01	31.19	29.45	31.19	30.33	3748300.0	29.37
2020-04-30	32.62	30.84	31.51	32.35	4489700.0	31.32
2020-04-29	32.75	30.05	30.6	32.66	3953700.0	31.62
2020-04-28	30.74	29.08	30.34	29.16	3087600.0	28.24
2020-04-27	28.95	27.73	27.9	28.48	3771700.0	27.58
2020-04-24	28.56	27.21	27.57	27.71	3179200.0	26.83
2020-04-23	28.98	27.73	27.82	28.12	2237300.0	27.23
2020-04-22	28.88	27.63	28.62	27.81	2567000.0	26.93
2020-04-21	28.35	26.55	27.0	27.93	2862500.0	27.04
2020-04-20	30.75	28.6	30.33	28.65	3483600.0	27.74
2020-04-17	32.1	30.45	31.01	31.29	4318300.0	30.3
2020-04-16	30.88	29.3	30.43	29.7	3020100.0	28.76
2020-04-15	32.06	29.8	31.53	30.52	3846800.0	29.55
2020-04-14	34.8	32.63	32.88	33.18	2805400.0	32.13
2020-04-13	34.44	31.62	34.14	32.56	4209100.0	31.53
2020-04-09	36.44	32.52	32.75	33.8	9497300.0	32.73
2020-04-08	30.42	27.31	27.75	30.15	4405900.0	29.19
2020-04-07	28.94	27.02	28.57	27.08	4103800.0	26.22
2020-04-06	26.77	24.19	24.19	26.14	4045200.0	25.31
2020-04-03	23.38	21.95	22.85	22.52	3540200.0	21.81
2020-04-02	23.99	21.48	22.98	23.01	4817400.0	22.28
2020-04-01	25.18	22.07	24.2	22.95	6487900.0	22.22
2020-03-31	28.75	26.26	28.06	26.8	7762400.0	25.95
2020-03-30	30.69	27.07	30.38	28.79	6985800.0	27.11
2020-03-27	31.22	26.88	27.41	30.39	6745700.0	28.62
2020-03-26	29.96	26.61	29.29	28.73	6544400.0	27.05
2020-03-25	30.88	25.85	27.89	28.4	9205300.0	26.74
2020-03-24	26.95	23.73	26.49	25.7	8669600.0	24.2
2020-03-23	23.38	20.01	21.13	23.0	10074500.0	21.66
2020-03-20	26.77	20.72	20.72	21.62	13939600.0	20.36
2020-03-19	23.11	16.38	16.88	19.98	15658600.0	18.81
2020-03-18	19.93	13.35	19.45	16.97	15266700.0	15.98
2020-03-17	24.76	20.34	24.36	21.02	9193400.0	19.79
2020-03-16	30.0	23.39	29.99	23.8	7915100.0	22.41
2020-03-13	33.8	27.06	30.72	33.33	11016800.0	31.39
2020-03-12	34.35	25.9	34.25	27.37	10556300.0	25.77
2020-03-11	43.31	37.87	43.11	37.96	6277400.0	35.74
2020-03-10	46.34	41.04	44.21	43.94	5999500.0	41.38
2020-03-09	47.14	44.89	46.2	44.92	5979600.0	42.3
2020-03-06	50.97	48.27	50.7	49.62	4850300.0	46.72
2020-03-05	53.0	51.25	52.8	51.79	5116900.0	48.77
2020-03-04	56.61	52.64	52.89	53.75	4285900.0	50.61
2020-03-03	53.64	51.5	52.49	52.15	6974800.0	49.11
2020-03-02	54.33	51.59	54.0	52.36	7626000.0	49.3
2020-02-28	54.66	51.44	54.66	53.77	7020500.0	50.63
2020-02-27	59.14	55.0	58.97	55.01	4365800.0	51.8
2020-02-26	61.02	58.93	59.11	59.49	3767200.0	56.02
2020-02-25	63.33	59.23	63.04	59.81	5000300.0	56.32
2020-02-24	63.32	62.27	62.3	63.05	3201800.0	59.37
2020-02-21	63.38	62.33	62.45	62.99	3364400.0	59.31
2020-02-20	62.56	58.15	58.75	62.4	5374100.0	58.76
2020-02-19	59.64	58.6	59.64	59.15	2297800.0	55.7
2020-02-18	60.3	59.28	60.04	59.79	1599200.0	56.3

名前	Ventas Inc. Common Stock
ティッカー	VTR
国	United States
上場年	nan
セクター	Consumer Services

Ventas Inc. Common Stockのデータ

Ventas Inc. Common Stockの基本情報

Ventas Inc. Common Stockの過去1年の値動き