Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	49.031	49.475	49.031	49.475	44.707	62
2023-02-27	50.153	50.442	50.146	50.442	45.581	1,145
2023-02-24	49.972	49.972	49.433	49.433	44.669	440
2023-02-23	50.047	50.417	49.967	49.967	45.151	500
2023-02-22	50.505	50.523	50.077	50.217	45.377	807
2023-02-21	49.976	50.077	49.717	49.852	45.047	546
2023-02-17	50.897	50.921	50.815	50.815	45.917	750
2023-02-16	49.667	50.500	49.667	50.500	45.633	519
2023-02-15	50.240	50.580	50.240	50.580	45.705	315
2023-02-14	51.112	51.171	50.875	50.875	45.972	392
2023-02-13	51.527	51.695	51.527	51.563	46.593	152
2023-02-10	50.051	50.051	49.497	49.635	44.851	620
2023-02-09	50.620	50.620	50.620	50.620	45.741	4
2023-02-07	51.428	51.428	51.392	51.392	46.439	250
2023-02-06	51.575	51.739	51.513	51.739	46.753	300
2023-02-03	52.300	52.400	51.760	51.760	46.771	650
2023-02-02	52.305	52.980	52.305	52.980	47.874	341
2023-02-01	51.503	51.503	51.167	51.167	46.236	723
2023-01-26	50.721	50.721	50.411	50.411	45.552	1,000
2023-01-25	50.489	50.767	50.489	50.767	45.874	250
2023-01-24	51.012	51.012	51.012	51.012	46.095	542
2023-01-23	50.090	50.090	50.090	50.090	45.262	200
2023-01-17	48.660	49.320	48.460	49.160	44.422	6,029
2023-01-13	49.160	49.641	48.860	49.525	44.752	594
2023-01-12	49.371	49.371	49.178	49.178	44.438	377
2023-01-11	48.809	48.955	48.619	48.955	44.237	1,063
2023-01-10	47.544	47.544	47.544	47.544	42.961	100
2023-01-09	47.892	47.892	47.854	47.854	43.241	802
2023-01-05	46.190	46.200	45.920	45.920	41.494	27
2023-01-04	46.779	47.510	46.779	47.290	42.732	101
2022-12-30	44.870	44.870	44.870	44.870	40.545	1
2022-12-28	45.905	45.920	45.870	45.870	41.033	229
2022-12-23	45.089	45.089	45.089	45.089	40.335	400
2022-12-22	45.142	45.142	45.142	45.142	40.382	100
2022-12-21	45.098	45.302	45.098	45.302	40.525	225
2022-12-20	44.130	44.823	44.130	44.823	40.097	536
2022-12-19	44.352	44.479	44.352	44.479	39.789	719
2022-12-16	45.370	45.391	44.743	44.743	40.025	873
2022-12-15	46.010	46.377	46.010	46.377	41.487	25,615
2022-12-14	46.737	46.737	46.583	46.583	41.671	200
2022-12-13	47.225	47.438	46.477	46.563	41.653	772
2022-12-12	45.530	45.530	45.530	45.530	40.729	30
2022-12-07	44.390	44.390	43.878	43.878	39.251	35
2022-12-06	45.268	45.268	45.082	45.082	40.328	891
2022-12-05	45.669	45.669	45.669	45.669	40.854	25
2022-12-01	47.051	47.051	46.565	46.565	41.655	535
2022-11-25	45.030	45.210	45.030	45.210	40.443	1
2022-11-22	44.755	44.755	44.080	44.080	39.432	8,295
2022-11-18	43.431	43.431	43.368	43.368	38.795	106
2022-11-17	43.310	43.310	43.310	43.310	38.743	1
2022-11-11	45.485	45.485	45.330	45.355	40.573	410
2022-11-10	44.013	44.290	44.010	44.290	39.620	3
2022-11-09	42.955	42.972	42.921	42.972	38.441	998
2022-11-08	41.981	42.710	41.981	42.710	38.207	331
2022-11-07	39.882	40.355	39.722	40.355	36.100	16
2022-11-03	37.370	37.370	35.970	35.970	32.177	7,180
2022-11-02	38.149	38.149	38.149	38.149	34.127	10
2022-11-01	39.100	39.100	38.548	38.548	34.483	144
2022-10-28	38.490	38.759	38.490	38.759	34.672	1
2022-10-27	39.394	39.584	39.162	39.162	35.032	588

← NewerPage 16 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.