Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	43.845	43.845	43.740	43.740	40.315	12
2023-08-30	43.550	43.708	43.436	43.708	40.286	17
2023-08-29	43.368	43.368	43.368	43.368	39.972	2
2023-08-25	43.413	43.413	43.022	43.022	39.654	165
2023-08-24	43.502	44.090	43.502	43.664	40.246	1,526
2023-08-23	42.440	43.230	42.440	43.145	39.767	405
2023-08-22	41.830	41.830	41.760	41.760	38.490	56
2023-08-21	41.610	41.610	41.610	41.610	38.352	200
2023-08-18	41.778	41.876	41.762	41.876	38.597	270
2023-08-17	42.208	42.208	42.208	42.208	38.903	200
2023-08-15	42.320	42.320	42.320	42.320	39.006	50
2023-08-14	42.650	42.650	42.650	42.650	39.311	5
2023-08-11	42.949	42.949	42.939	42.939	39.577	103
2023-08-10	44.700	44.700	43.868	43.870	40.435	187
2023-08-09	44.830	44.830	44.499	44.632	41.137	1,898
2023-08-08	45.189	45.260	45.185	45.260	41.716	12
2023-08-07	45.600	45.600	45.600	45.600	42.030	67
2023-08-04	46.630	46.630	44.809	44.930	41.412	855
2023-08-03	47.772	47.796	47.514	47.514	43.794	217
2023-08-02	48.550	48.550	48.378	48.378	44.590	10
2023-08-01	48.640	48.640	48.640	48.640	44.832	41
2023-07-31	48.706	48.706	48.706	48.706	44.893	550
2023-07-26	49.220	49.220	49.220	49.220	45.366	90
2023-07-25	49.690	49.909	49.646	49.646	45.759	116
2023-07-24	49.550	49.550	49.270	49.270	45.412	15
2023-07-21	49.743	49.822	49.743	49.822	45.921	226
2023-07-20	48.030	48.916	48.025	48.916	45.086	1,000
2023-07-19	48.162	48.223	47.987	48.023	44.263	600
2023-07-18	47.915	47.915	47.150	47.150	43.458	310
2023-07-17	47.870	47.870	47.850	47.850	44.104	50
2023-07-14	48.179	48.217	48.112	48.217	44.442	2,199
2023-07-13	48.299	48.359	48.163	48.163	44.392	500
2023-07-12	49.500	49.500	48.905	48.905	45.076	1,010
2023-07-11	48.118	48.419	48.118	48.310	44.527	1,800
2023-07-10	47.740	47.806	47.487	47.539	43.817	1,262
2023-07-07	47.911	48.330	47.835	48.170	44.398	4,595
2023-07-06	47.950	47.950	47.371	47.896	44.146	1,838
2023-07-05	48.594	48.594	48.594	48.594	44.789	100
2023-06-30	47.680	47.680	46.958	46.958	43.281	376
2023-06-29	46.704	46.970	46.704	46.907	42.819	1,213
2023-06-28	46.513	46.513	46.513	46.513	42.460	100
2023-06-27	46.144	46.630	46.144	46.630	42.567	1,859
2023-06-26	44.820	44.820	44.820	44.820	40.914	1
2023-06-23	45.170	45.170	44.500	44.500	40.622	4
2023-06-22	44.843	44.843	44.212	44.231	40.376	320
2023-06-21	44.763	44.805	44.659	44.805	40.901	400
2023-06-20	45.915	45.915	45.273	45.273	41.328	810
2023-06-19	46.320	46.320	46.320	46.320	42.284	23
2023-06-16	46.532	46.532	46.480	46.480	42.430	100
2023-06-15	45.935	45.988	45.794	45.833	41.839	620
2023-06-14	46.423	46.423	46.310	46.315	42.279	348
2023-06-13	45.870	45.870	45.870	45.870	41.873	1,202
2023-06-12	46.000	46.394	45.688	45.688	41.707	661
2023-06-09	44.490	45.127	44.490	45.127	41.195	285
2023-06-08	44.770	45.455	44.770	45.170	41.234	3,533
2023-06-07	45.790	45.790	45.202	45.517	41.551	600
2023-06-06	45.040	45.458	45.040	45.458	41.497	528
2023-06-05	45.230	45.230	44.749	44.749	40.849	157
2023-06-02	44.487	45.280	44.411	45.280	41.334	723
2023-06-01	43.230	43.926	42.840	43.926	40.098	391

← NewerPage 14 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.