Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	45.020	45.691	45.010	45.691	42.568	176
2023-11-27	44.750	45.360	44.750	45.360	42.260	205
2023-11-24	44.540	44.847	44.300	44.847	41.782	137
2023-11-22	44.810	44.990	44.507	44.610	41.561	592
2023-11-21	44.780	44.862	44.627	44.810	41.747	233
2023-11-20	44.600	44.730	44.285	44.590	41.542	433
2023-11-17	45.140	45.140	44.180	44.487	41.446	342
2023-11-16	44.642	44.918	44.355	44.918	41.848	3,183
2023-11-15	44.467	44.750	44.370	44.370	41.337	169
2023-11-14	44.120	45.123	44.120	44.842	41.777	28,433
2023-11-13	42.102	42.490	42.102	42.397	39.499	995
2023-11-10	42.253	42.330	42.253	42.330	39.437	100
2023-11-09	42.747	42.747	42.641	42.641	39.727	71
2023-11-08	43.780	43.993	43.780	43.993	40.986	106
2023-11-07	43.798	44.040	43.580	43.830	40.834	791
2023-11-06	44.080	44.150	43.690	44.010	41.002	49,856
2023-11-03	45.170	45.170	43.150	44.300	41.272	1,054
2023-11-02	43.450	44.053	43.430	43.878	40.879	202
2023-11-01	42.600	42.646	42.179	42.179	39.296	860
2023-10-31	42.420	42.420	42.074	42.074	39.198	6
2023-10-30	42.030	42.240	41.910	42.000	39.129	9
2023-10-27	41.776	42.490	41.592	41.592	38.749	54
2023-10-26	41.730	42.210	41.730	42.210	39.325	3
2023-10-25	42.113	42.182	42.059	42.059	39.184	984
2023-10-24	42.084	42.259	41.690	42.259	39.370	1,988
2023-10-23	41.500	41.930	41.400	41.930	39.064	1,537
2023-10-20	42.037	42.113	41.691	41.691	38.842	471
2023-10-19	42.920	42.950	42.204	42.430	39.530	212
2023-10-18	43.415	43.415	43.070	43.210	40.257	107
2023-10-17	43.300	44.076	43.300	43.500	40.527	734
2023-10-16	43.740	43.740	43.300	43.608	40.627	1,003
2023-10-13	43.100	43.620	42.770	43.610	40.629	1,689
2023-10-12	42.642	43.010	42.544	42.836	39.908	807
2023-10-11	42.490	42.490	42.310	42.340	39.446	1,052
2023-10-10	41.450	42.060	41.450	42.010	39.139	10
2023-10-09	39.790	40.412	39.790	40.412	37.650	108
2023-10-06	39.927	40.550	39.400	40.110	37.369	1,048
2023-10-05	40.531	40.567	40.424	40.424	37.661	352
2023-10-04	40.286	40.308	40.122	40.308	37.553	476
2023-10-03	41.330	41.330	40.446	40.446	37.682	10
2023-10-02	41.920	42.250	41.252	41.252	38.432	680
2023-09-29	42.677	42.677	42.058	42.058	39.183	677
2023-09-28	41.932	42.144	41.868	42.144	38.844	231
2023-09-27	42.014	42.014	41.700	41.700	38.435	6,022
2023-09-26	42.050	42.050	42.050	42.050	38.758	4
2023-09-25	42.335	42.335	42.300	42.301	38.989	1,296
2023-09-22	43.146	43.146	42.925	42.925	39.564	1,195
2023-09-21	43.370	43.370	43.370	43.370	39.974	300
2023-09-20	43.755	44.300	43.625	44.083	40.631	97
2023-09-19	43.794	43.794	43.409	43.409	40.011	924
2023-09-18	44.650	44.650	44.105	44.105	40.652	599
2023-09-15	44.430	44.430	44.001	44.281	40.814	405
2023-09-14	43.673	44.239	43.663	44.239	40.775	1,793
2023-09-13	43.557	43.557	43.264	43.264	39.876	580
2023-09-12	42.756	43.151	42.756	43.151	39.773	711
2023-09-11	42.549	42.898	42.549	42.731	39.385	318
2023-09-08	42.472	42.487	42.351	42.351	39.035	382
2023-09-07	42.362	42.851	42.362	42.848	39.493	706
2023-09-06	42.335	42.335	41.896	41.896	38.616	179
2023-09-05	43.155	43.155	42.115	42.115	38.818	1,556

← NewerPage 13 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.