Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	43.360	43.360	42.905	43.068	39.315	1,473
2023-05-30	43.000	43.263	43.000	43.144	39.384	726
2023-05-26	42.950	42.950	42.419	42.610	38.897	2,127
2023-05-25	42.720	42.720	42.250	42.589	38.878	3,145
2023-05-24	44.168	44.500	44.071	44.500	40.622	3,631
2023-05-23	44.390	45.041	44.358	45.041	41.116	1,288
2023-05-22	44.720	44.720	44.550	44.550	40.668	80
2023-05-19	45.377	45.377	44.575	44.575	40.691	106
2023-05-18	45.673	45.673	45.245	45.245	41.302	185
2023-05-17	45.700	45.700	45.369	45.369	41.416	318
2023-05-16	47.180	47.180	46.310	46.310	42.275	210
2023-05-15	46.545	46.868	46.545	46.860	42.777	505
2023-05-12	46.710	46.710	46.700	46.710	42.640	18,247
2023-05-11	46.790	46.960	46.745	46.745	42.672	653
2023-05-10	47.310	47.310	46.097	46.097	42.080	90
2023-05-09	47.920	47.920	46.840	47.036	42.937	934
2023-05-05	47.990	47.990	47.605	47.605	43.457	179
2023-05-04	47.570	48.110	47.560	48.085	43.895	531
2023-05-03	47.362	48.082	47.362	48.080	43.890	17,743
2023-05-02	47.410	47.410	46.868	46.868	42.784	301
2023-04-27	46.164	46.895	46.164	46.895	42.809	1,000
2023-04-26	46.350	46.705	45.945	45.945	41.941	506
2023-04-25	45.350	46.215	45.350	46.215	42.188	552
2023-04-24	45.380	45.380	45.380	45.380	41.426	884
2023-04-21	44.790	44.790	44.633	44.633	40.744	4,865
2023-04-20	44.750	44.790	44.747	44.790	40.887	612
2023-04-19	43.960	44.550	43.960	44.550	40.668	981
2023-04-18	44.280	44.280	44.200	44.202	40.350	3,935
2023-04-17	43.630	43.630	43.630	43.630	39.828	204
2023-04-14	44.040	44.150	43.503	43.565	39.769	782
2023-04-13	44.200	44.200	43.720	43.720	39.910	3,921
2023-04-12	44.730	44.730	44.593	44.593	40.707	342
2023-04-11	44.065	44.530	44.065	44.530	40.650	217
2023-04-06	42.260	42.481	41.917	42.189	38.513	741
2023-04-05	42.230	42.413	42.230	42.412	38.717	442
2023-04-04	42.940	42.940	42.267	42.267	38.584	873
2023-04-03	43.550	43.550	42.850	42.978	39.233	171
2023-03-31	44.050	44.050	42.605	42.605	38.892	2,865
2023-03-30	44.445	44.445	44.445	44.445	40.161	65
2023-03-29	44.081	44.092	43.849	43.849	39.622	453
2023-03-28	43.180	43.420	43.020	43.275	39.104	96,353
2023-03-27	42.750	42.750	42.620	42.620	38.512	11,340
2023-03-24	41.556	41.727	41.517	41.727	37.705	500
2023-03-23	41.850	42.467	41.798	42.467	38.374	6,585
2023-03-22	43.095	43.160	42.590	42.590	38.485	2,514
2023-03-21	44.717	44.722	43.977	43.977	39.739	1,442
2023-03-20	44.640	44.690	44.150	44.150	39.895	2,725
2023-03-17	45.830	45.830	44.667	44.667	40.362	12,705
2023-03-16	45.715	45.715	45.559	45.575	41.183	2,300
2023-03-15	45.290	45.290	45.290	45.290	40.925	17
2023-03-14	45.758	45.758	45.758	45.758	41.348	20
2023-03-13	44.240	44.825	44.240	44.825	40.505	26
2023-03-10	46.422	46.432	45.733	45.733	41.325	406
2023-03-09	47.721	47.881	47.642	47.777	43.172	719
2023-03-08	47.805	48.211	47.805	48.211	43.564	501
2023-03-07	48.604	48.604	48.469	48.509	43.833	160
2023-03-06	48.676	48.862	48.676	48.788	44.086	640
2023-03-03	48.257	48.537	48.257	48.537	43.859	324
2023-03-02	47.673	47.673	47.673	47.673	43.078	100
2023-03-01	48.390	48.390	46.820	46.904	42.383	2,089

← NewerPage 15 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.