Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	39.280	39.280	39.100	39.100	34.977	1
2022-10-25	37.745	38.800	37.745	38.800	34.709	47
2022-10-24	37.610	37.610	37.022	37.022	33.118	200
2022-10-21	36.675	36.675	36.675	36.675	32.808	111
2022-10-19	37.669	37.677	37.030	37.240	33.313	52
2022-10-17	37.520	37.520	37.430	37.430	33.483	101
2022-10-13	35.690	36.712	35.690	36.712	32.841	54
2022-10-12	36.990	36.990	36.300	36.680	32.812	10,238
2022-10-11	36.062	36.720	36.060	36.720	32.848	177
2022-10-10	37.650	37.650	37.650	37.650	33.680	10
2022-10-07	37.921	38.330	37.843	37.890	33.895	10,091
2022-10-06	39.615	39.615	38.490	38.490	34.431	362
2022-10-05	39.980	39.980	38.962	39.174	35.043	1,128
2022-10-04	40.810	41.867	40.629	40.629	36.345	2,790
2022-10-03	40.850	40.850	40.850	40.850	36.543	1
2022-09-30	39.810	40.033	39.375	40.033	35.812	1,042
2022-09-29	39.515	39.515	39.368	39.368	34.814	675
2022-09-28	40.476	41.413	40.476	41.403	36.614	622
2022-09-27	41.860	41.860	40.719	41.510	36.709	12,664
2022-09-26	41.872	41.888	41.872	41.888	37.043	320
2022-09-23	43.864	43.864	43.864	43.864	38.791	646
2022-09-22	45.520	45.520	44.322	44.322	39.195	14,480
2022-09-21	46.410	47.159	46.410	47.159	41.704	8,156
2022-09-16	47.080	47.300	46.690	47.300	41.829	163
2022-09-14	48.502	48.549	47.730	47.730	42.209	846
2022-09-13	49.820	49.820	49.820	49.820	44.057	1
2022-09-12	50.300	50.430	50.300	50.430	44.597	21
2022-09-02	48.565	48.565	48.565	48.565	42.948	100
2022-09-01	47.490	47.730	47.420	47.420	41.935	8
2022-08-31	47.945	47.950	47.945	47.950	42.404	120
2022-08-30	48.205	48.205	48.205	48.205	42.629	3
2022-08-25	48.620	48.772	48.508	48.508	42.897	409
2022-08-23	49.210	49.210	48.095	48.230	42.651	411
2022-08-22	48.738	49.033	48.730	48.962	43.299	803
2022-08-19	48.610	49.234	48.610	49.234	43.539	101
2022-08-18	49.490	49.490	49.032	49.032	43.361	60
2022-08-16	50.720	50.720	50.289	50.600	44.747	104
2022-08-15	51.300	51.300	51.300	51.300	45.366	1
2022-08-12	51.870	52.020	51.870	52.020	46.003	1
2022-08-11	52.145	52.145	51.728	51.728	45.745	108
2022-08-10	51.485	51.485	51.485	51.485	45.530	100
2022-08-09	49.855	50.255	49.855	50.255	44.442	800
2022-08-05	49.240	49.240	48.745	48.745	43.107	108
2022-08-03	52.575	52.575	52.575	52.575	46.494	8
2022-08-02	52.860	52.860	52.860	52.860	46.746	1
2022-08-01	53.600	53.728	53.600	53.728	47.513	11
2022-07-29	53.578	53.578	53.578	53.578	47.381	18
2022-07-26	52.730	52.730	52.670	52.670	46.578	16
2022-07-25	51.550	51.550	51.550	51.550	45.587	1
2022-07-13	50.570	50.570	50.130	50.130	44.332	300
2022-07-11	50.500	50.802	50.500	50.802	44.926	118
2022-07-08	50.760	51.395	50.685	51.395	45.450	701
2022-07-06	52.080	52.100	52.080	52.100	46.074	1
2022-07-05	52.380	52.380	50.690	51.120	45.207	526
2022-07-01	52.001	52.001	52.001	52.001	45.986	37
2022-06-29	51.350	51.350	51.175	51.175	44.858	42
2022-06-27	51.680	52.240	51.680	52.240	45.791	9
2022-06-24	50.200	51.124	50.200	51.124	44.813	100
2022-06-23	49.530	49.590	49.530	49.590	43.468	1
2022-06-22	48.515	48.515	48.515	48.515	42.526	90

← NewerPage 17 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.