Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	43.696	44.075	43.231	43.231	40.637	287
2024-02-23	44.030	44.373	44.030	44.373	41.711	201
2024-02-22	43.767	44.118	43.618	44.118	41.470	1,413
2024-02-21	42.932	43.890	42.830	43.890	41.256	1,352
2024-02-20	43.854	43.990	42.902	42.965	40.387	422
2024-02-16	44.210	44.360	43.500	44.350	41.689	113
2024-02-15	43.970	44.404	42.550	44.404	41.740	1,136
2024-02-14	44.970	46.078	44.970	46.048	43.285	1,602
2024-02-13	43.972	44.060	43.680	44.060	41.416	1,033
2024-02-12	45.790	45.790	45.226	45.440	42.713	43
2024-02-09	46.360	46.360	45.090	45.169	42.458	47
2024-02-08	45.063	45.510	44.990	45.510	42.779	1,294
2024-02-07	45.060	45.350	44.780	45.350	42.629	4
2024-02-06	44.770	45.548	44.580	45.230	42.516	16
2024-02-05	45.412	45.520	45.000	45.150	42.441	281
2024-02-02	46.610	46.830	45.798	46.128	43.360	1,199
2024-02-01	46.360	46.679	46.090	46.679	43.878	414
2024-01-31	47.110	47.330	47.050	47.050	44.227	1
2024-01-30	48.090	48.240	47.050	47.298	44.459	181
2024-01-29	47.230	47.490	47.204	47.470	44.622	13
2024-01-26	47.870	47.870	47.430	47.636	44.777	791
2024-01-25	48.285	48.285	47.290	47.440	44.593	569
2024-01-24	48.140	48.140	47.270	47.791	44.924	102
2024-01-23	48.795	48.795	47.780	47.780	44.913	146
2024-01-22	48.430	48.621	48.380	48.490	45.580	51
2024-01-19	47.900	47.900	47.430	47.721	44.857	542
2024-01-18	48.310	48.310	47.795	47.795	44.927	12
2024-01-17	48.560	49.150	47.100	47.468	44.620	394
2024-01-16	49.430	49.930	49.419	49.680	46.699	200,663
2024-01-12	48.230	48.950	48.230	48.850	45.919	127
2024-01-11	49.164	49.164	47.934	47.980	45.101	309
2024-01-10	48.300	48.650	48.060	48.570	45.656	89
2024-01-09	48.200	48.460	48.022	48.160	45.270	45
2024-01-08	48.709	48.709	48.599	48.599	45.683	151
2024-01-05	48.900	49.162	48.900	49.147	46.198	232
2024-01-04	49.987	49.987	49.810	49.810	46.821	307
2024-01-03	49.900	50.190	49.660	50.040	47.037	450
2024-01-02	49.730	50.471	49.540	50.471	47.443	46
2023-12-29	50.040	50.305	50.040	50.170	47.160	169
2023-12-28	50.732	50.750	50.440	50.700	47.235	62
2023-12-27	50.808	50.810	50.808	50.810	47.337	550
2023-12-22	49.500	50.220	48.640	50.020	46.601	186
2023-12-21	48.610	49.340	48.580	49.000	45.651	46
2023-12-20	49.760	50.100	49.650	49.778	46.376	269
2023-12-19	49.610	49.960	49.570	49.960	46.545	10
2023-12-18	49.790	49.790	48.990	49.170	45.809	17
2023-12-15	50.131	50.560	49.180	49.200	45.837	831
2023-12-14	49.460	50.670	49.250	50.192	46.762	1,225
2023-12-13	46.530	47.091	46.460	46.990	43.778	37
2023-12-12	46.800	46.800	46.510	46.649	43.460	917
2023-12-11	46.530	46.730	46.260	46.720	43.527	78
2023-12-08	46.180	46.760	46.180	46.700	43.508	251
2023-12-07	46.170	46.290	46.049	46.210	43.052	811
2023-12-06	47.105	47.260	46.182	46.322	43.156	363
2023-12-05	46.992	46.992	46.670	46.860	43.657	664
2023-12-04	46.460	47.154	46.410	47.150	43.927	1,092
2023-12-01	46.150	46.989	46.150	46.989	43.778	417
2023-11-30	45.410	45.450	45.168	45.400	42.297	106
2023-11-29	45.860	46.070	45.609	45.609	42.492	317
2023-11-28	45.020	45.691	45.010	45.691	42.568	176

← NewerPage 12 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.