BMV · VTR · stock
Ventas, Inc. (VTR) stock price history
Every BMV trading session of Ventas, Inc. from Apr 5, 2021 to Nov 12, 2026: 1,409 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VTR adjusted close, 2021 to 2026
- MX$1,686
- All time high, 2026
- MX$1,686
- 52 week high, MX$1,253 low
- 1,409
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VTR key facts
- Ventas, Inc. (VTR) closed at MX$1,675 on Nov 12, 2026 on BMV.
- VTR's all time high close is MX$1,686, set on Jul 17, 2026; its all time low close is MX$917.40 on Jun 20, 2024.
- VTR's 52 week range is MX$1,253 to MX$1,686.
- VTR returned +33.7% over the year to Nov 12, 2026 and +49.1% over five years.
- Since Apr 5, 2021 VTR returned +49%, +7.4% a year compounded.
- VTR's deepest drawdown was -18.5% from Feb 3, 2023 to Jun 20, 2024.
- DataCedar holds 1,409 daily sessions of VTR history from Apr 5, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VTR price chart, 2021 to 2026
VTR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.4% |
| 3 months | +0.4% |
| 6 months | +13.6% |
| Year to date | +17.4% |
| 1 year | +33.7% |
| 3 years | +71.6% |
| 5 years | +49.1% |
| 10 years | n/a |
| Since Apr 5, 2021 | +49.3% |
| Compound annual growth, 5.6 years | +7.4% |
VTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,686 on Jul 17, 2026
- All time low close
- MX$917.40 on Jun 20, 2024
- 52 week high
- MX$1,686 on Jul 17, 2026
- 52 week low
- MX$1,253 on Nov 12, 2025
- Deepest drawdown
- -18.5% from Feb 3, 2023 to Jun 20, 2024, recovered Aug 29, 2024
- Best single session
- +26.6% on Aug 29, 2024
- Worst single session
- -13.4% on Feb 7, 2023
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2024, +32%
- Worst calendar year
- 2023, -13%
VTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 5, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,427 | MX$1,686 | MX$1,402 | MX$1,675 | +17.4% | 41.1K | 212 |
| 2025 | MX$1,285 | MX$1,427 | MX$1,253 | MX$1,427 | +11.1% | 23.8K | 251 |
| 2024 | MX$976.59 | MX$1,285 | MX$917.40 | MX$1,285 | +31.6% | 2.2K | 251 |
| 2023 | MX$1,126 | MX$1,126 | MX$974.80 | MX$976.59 | -13.2% | 3.7K | 251 |
| 2022 | MX$1,124 | MX$1,126 | MX$1,124 | MX$1,126 | +0.2% | 0 | 252 |
| 2021 | MX$1,122 | MX$1,124 | MX$1,071 | MX$1,124 | n/a | 633 | 192 |
VTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$1,675 | +7.4% |
| October 2026 | MX$1,560 | 0.0% |
| September 2026 | MX$1,560 | -6.5% |
| August 2026 | MX$1,669 | 0.0% |
| July 2026 | MX$1,669 | +11.0% |
| June 2026 | MX$1,504 | +2.8% |
| May 2026 | MX$1,463 | -0.8% |
| April 2026 | MX$1,474 | +3.3% |
| March 2026 | MX$1,428 | +0.0% |
| February 2026 | MX$1,427 | 0.0% |
| January 2026 | MX$1,427 | 0.0% |
| December 2025 | MX$1,427 | +13.9% |
About the VTR data
Daily bars. 1,409 sessions from Apr 5, 2021 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AVTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
VTR share price history
