Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	48.620	48.620	47.664	47.664	45.274	434
2024-05-22	48.525	48.630	48.410	48.630	46.192	29
2024-05-21	48.630	48.790	48.510	48.510	46.078	2
2024-05-20	48.930	48.930	48.710	48.890	46.439	263
2024-05-17	48.680	49.070	48.680	49.060	46.600	3,422
2024-05-16	48.670	48.770	48.670	48.710	46.268	10
2024-05-15	48.250	48.720	48.250	48.360	45.936	16
2024-05-14	48.040	48.050	47.780	47.780	45.385	55
2024-05-13	47.900	47.970	47.330	47.330	44.957	290
2024-05-10	47.470	47.837	47.470	47.733	45.340	732
2024-05-09	47.700	47.700	47.170	47.510	45.128	342
2024-05-08	47.120	47.600	46.912	47.475	45.095	178
2024-05-07	47.140	47.250	47.140	47.210	44.843	15
2024-05-03	46.810	46.810	46.200	46.200	43.884	307
2024-05-02	45.690	47.150	44.970	45.260	42.991	758
2024-05-01	44.410	44.410	44.300	44.370	42.146	41
2024-04-30	44.430	45.139	44.430	44.700	42.459	85
2024-04-29	44.365	44.701	44.301	44.690	42.450	282
2024-04-26	43.838	44.115	43.801	44.115	41.903	696
2024-04-25	43.233	43.397	43.210	43.310	41.139	196
2024-04-24	43.052	43.380	43.022	43.351	41.178	733
2024-04-23	43.300	43.670	43.010	43.550	41.367	19
2024-04-22	42.880	43.050	42.880	43.050	40.892	64
2024-04-19	42.853	43.288	42.849	42.990	40.835	496
2024-04-18	42.460	42.825	42.240	42.420	40.293	349
2024-04-17	41.750	42.118	41.610	42.117	40.005	504
2024-04-16	41.735	42.030	41.450	42.030	39.923	291
2024-04-15	42.831	43.070	42.200	42.265	40.146	1,033
2024-04-12	42.931	42.963	42.692	42.940	40.787	867
2024-04-11	42.818	43.070	42.705	43.070	40.911	834
2024-04-10	42.880	43.030	41.970	42.050	39.942	95
2024-04-09	43.615	43.710	43.370	43.440	41.262	136
2024-04-08	43.200	43.509	42.976	43.500	41.319	70
2024-04-05	42.458	43.019	42.458	42.885	40.735	969
2024-04-04	43.360	43.630	43.360	43.410	41.234	4,350
2024-04-03	42.700	42.850	42.700	42.815	40.669	154
2024-04-02	42.590	43.050	42.529	42.842	40.695	872
2024-03-28	43.739	43.847	43.510	43.550	41.367	681
2024-03-27	43.110	43.350	42.800	43.299	40.701	1,194
2024-03-26	42.670	42.870	42.582	42.650	40.091	535
2024-03-25	43.600	43.600	42.709	42.709	40.146	1,716
2024-03-22	44.100	44.100	43.262	43.262	40.666	2,201
2024-03-21	43.739	43.797	43.270	43.270	40.674	3,211
2024-03-20	43.040	43.157	42.901	43.157	40.567	577
2024-03-19	42.870	42.940	42.410	42.940	40.363	175
2024-03-18	43.045	43.045	42.470	42.490	39.940	1,304
2024-03-15	42.477	42.527	42.260	42.350	39.809	457
2024-03-14	43.010	43.307	42.447	42.635	40.077	1,633
2024-03-13	43.700	43.820	43.400	43.400	40.796	766
2024-03-12	43.946	44.100	43.330	43.409	40.804	55
2024-03-11	44.340	44.480	44.100	44.419	41.754	262
2024-03-08	43.710	44.089	43.710	44.080	41.435	1,417
2024-03-07	43.720	43.720	43.250	43.430	40.824	291
2024-03-06	43.440	43.440	43.178	43.310	40.711	1,522
2024-03-05	43.840	44.790	43.390	43.615	40.998	1,574
2024-03-04	44.022	44.138	43.350	44.138	41.489	64
2024-03-01	42.300	43.800	42.230	43.800	41.172	9,785
2024-02-29	42.915	42.915	42.079	42.079	39.554	326
2024-02-28	42.450	42.980	42.360	42.802	40.234	18
2024-02-27	43.250	43.250	42.675	42.800	40.232	419

← NewerPage 11 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.