Ventas Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	58.740	58.845	58.460	58.845	56.395	30
2024-08-19	58.410	58.830	58.380	58.630	56.188	850
2024-08-16	58.050	58.250	57.650	58.102	55.682	11,387
2024-08-15	58.330	58.890	57.680	58.290	55.863	504
2024-08-14	59.150	59.500	58.920	58.940	56.486	81
2024-08-13	58.980	59.740	58.980	59.740	57.252	2,396
2024-08-12	59.370	59.410	58.490	58.660	56.217	198,771
2024-08-09	59.030	59.330	58.550	59.117	56.655	682
2024-08-08	57.880	59.040	57.720	58.830	56.380	504
2024-08-07	57.390	58.790	57.325	58.210	55.786	992
2024-08-06	56.680	57.480	55.820	57.460	55.067	1,187
2024-08-05	55.100	56.901	55.100	56.215	53.874	2,861
2024-08-02	56.857	57.100	54.950	56.430	54.080	1,666
2024-08-01	55.200	55.340	54.817	54.940	52.652	844
2024-07-31	54.570	55.170	54.364	54.810	52.528	3,194
2024-07-30	54.705	55.131	54.590	54.816	52.533	593
2024-07-29	53.710	54.040	53.420	54.040	51.790	1,552
2024-07-26	53.728	53.728	53.386	53.680	51.445	1,032
2024-07-25	53.348	54.010	53.310	53.310	51.090	584
2024-07-24	53.565	54.448	53.565	54.448	52.180	168
2024-07-23	53.514	53.990	53.469	53.806	51.566	558
2024-07-22	53.290	53.290	52.784	53.206	50.990	846
2024-07-19	53.405	53.405	53.219	53.390	51.167	651
2024-07-18	53.340	53.984	53.206	53.620	51.387	562
2024-07-17	53.100	53.530	53.100	53.278	51.059	566
2024-07-16	52.976	53.064	52.600	52.970	50.764	1,432
2024-07-15	52.690	52.760	52.480	52.730	50.534	984
2024-07-12	53.150	53.300	52.350	52.560	50.371	850
2024-07-11	52.611	52.960	52.490	52.960	50.755	667
2024-07-10	52.360	52.390	52.190	52.190	50.017	57
2024-07-09	51.800	52.420	51.591	52.230	50.055	461
2024-07-08	52.500	52.510	51.990	51.990	49.825	140
2024-07-05	51.590	52.510	51.590	52.498	50.312	4,083
2024-07-03	51.935	51.935	51.518	51.518	49.373	476
2024-07-02	51.065	51.559	50.870	51.559	49.412	2,571
2024-07-01	50.620	50.930	50.380	50.865	48.747	1,064
2024-06-28	50.960	51.108	50.630	50.790	48.244	1,427
2024-06-27	49.870	50.558	49.870	50.400	47.873	1,187
2024-06-26	49.890	50.007	49.440	50.007	47.500	198,290
2024-06-25	50.390	50.390	49.602	49.602	47.115	1,290
2024-06-24	50.435	50.830	50.390	50.830	48.282	133
2024-06-21	50.130	50.142	49.933	50.025	47.517	628
2024-06-20	49.960	50.347	49.960	50.130	47.617	651
2024-06-18	49.998	50.284	49.962	50.284	47.763	2,713
2024-06-17	49.580	49.660	49.580	49.660	47.170	1,340
2024-06-14	50.176	50.260	50.116	50.260	47.740	143
2024-06-13	49.615	50.113	49.430	50.113	47.601	1,748
2024-06-12	50.460	50.464	49.672	49.672	47.182	812
2024-06-11	49.481	49.730	48.930	49.660	47.170	162
2024-06-10	49.410	50.150	49.370	50.150	47.636	252
2024-06-07	49.270	49.870	49.270	49.870	47.370	236
2024-06-06	49.690	49.850	49.430	49.815	47.318	685
2024-06-05	49.780	50.050	49.780	49.980	47.474	1,093
2024-06-04	50.280	50.280	49.510	50.050	47.541	437
2024-06-03	50.175	50.470	49.860	49.860	47.360	192
2024-05-31	49.467	50.140	49.442	50.140	47.626	1,419
2024-05-30	47.978	48.780	47.765	48.780	46.334	1,951
2024-05-29	46.864	47.490	46.190	47.490	45.109	897
2024-05-28	47.630	47.640	47.428	47.428	45.050	63
2024-05-24	47.438	47.900	47.438	47.900	45.499	5

← NewerPage 10 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.4800 USD
2025-09-29	0.4800 USD
2025-06-27	0.4800 USD
2025-03-31	0.4800 USD
2024-12-31	0.4500 USD
2024-09-30	0.4500 USD
2024-07-01	0.4500 USD
2024-03-28	0.4500 USD
2023-12-29	0.4500 USD
2023-09-29	0.4500 USD
2023-06-30	0.4500 USD
2023-03-31	0.4500 USD
2022-12-30	0.4500 USD
2022-09-30	0.4500 USD
2022-06-30	0.4500 USD
2022-03-31	0.4500 USD
2021-12-31	0.4500 USD
2021-09-30	0.4500 USD
2021-06-30	0.4500 USD
2021-03-31	0.4500 USD
2020-12-31	0.4500 USD
2020-09-30	0.4500 USD
2020-06-30	0.4500 USD
2020-03-31	0.7925 USD
2019-12-31	0.7925 USD
2019-09-30	0.7925 USD
2019-06-28	0.7925 USD
2019-03-29	0.7925 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.