Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	49.210	49.715	49.210	49.715	43.578	197
2022-06-16	49.250	49.661	49.122	49.122	43.058	201
2022-06-14	48.380	48.380	48.380	48.380	42.408	100
2022-06-13	51.460	51.460	49.970	50.000	43.828	1
2022-06-09	54.235	54.235	54.235	54.235	47.540	70
2022-06-07	55.440	55.440	55.440	55.440	48.596	1
2022-06-01	56.380	56.380	55.130	55.175	48.364	224
2022-05-31	56.925	57.116	56.765	57.116	50.066	113
2022-05-27	57.410	57.410	57.350	57.350	50.270	101
2022-05-26	57.570	57.570	56.740	56.740	49.736	1
2022-05-25	56.841	56.841	56.841	56.841	49.824	143
2022-05-24	55.612	55.612	55.083	55.120	48.316	100
2022-05-18	56.765	57.260	56.372	57.260	50.192	711
2022-05-17	55.710	56.720	55.710	56.720	49.718	1
2022-05-16	55.130	55.200	55.130	55.200	48.386	1
2022-05-13	53.955	53.955	53.955	53.955	47.295	154
2022-05-12	52.980	52.980	52.980	52.980	46.440	1
2022-05-11	52.740	53.490	52.740	53.490	46.887	9
2022-05-10	52.977	52.977	52.977	52.977	46.437	52
2022-05-09	56.470	56.470	56.344	56.344	49.389	122
2022-05-05	57.105	57.105	57.105	57.105	50.056	36
2022-05-03	55.680	57.248	55.680	57.248	50.181	21
2022-04-26	58.498	58.500	58.490	58.498	51.277	1,600
2022-04-25	58.160	58.160	57.925	57.925	50.774	47
2022-04-22	59.505	59.505	59.280	59.280	51.962	156
2022-04-21	60.808	60.808	60.600	60.600	53.119	55
2022-04-19	60.970	60.970	60.758	60.758	53.258	81
2022-04-12	60.655	61.610	60.655	61.320	53.750	96
2022-04-11	61.450	61.450	60.920	60.940	53.417	20
2022-04-08	61.300	61.300	61.300	61.300	53.733	1
2022-04-07	61.990	61.990	61.130	61.130	53.584	125
2022-04-06	61.130	62.092	61.130	62.092	54.427	210
2022-04-05	62.860	62.860	62.050	62.050	54.390	2
2022-04-04	62.545	62.545	62.165	62.165	54.491	31
2022-04-01	62.560	62.560	62.000	62.510	54.793	1
2022-03-31	62.810	62.920	62.380	62.620	54.890	214
2022-03-28	62.550	62.550	62.100	62.100	54.043	1
2022-03-25	62.100	62.100	62.088	62.088	54.032	125
2022-03-24	60.500	60.655	60.500	60.640	52.772	101
2022-03-22	60.450	60.450	60.450	60.450	52.607	5
2022-03-21	59.394	59.394	59.394	59.394	51.688	12
2022-03-17	59.275	59.390	59.275	59.390	51.684	51
2022-03-16	57.890	57.890	57.890	57.890	50.379	1
2022-03-15	57.875	57.905	57.875	57.905	50.392	26
2022-03-14	58.880	58.940	58.880	58.940	51.293	1
2022-03-11	59.820	59.870	58.780	58.780	51.154	44
2022-03-10	58.310	58.310	58.310	58.310	50.745	1
2022-03-09	58.910	58.910	57.760	57.760	50.266	6
2022-03-08	55.750	57.880	55.425	57.880	50.370	163
2022-03-07	56.484	56.870	56.484	56.870	49.491	206
2022-03-04	55.680	55.680	55.590	55.630	48.412	1
2022-03-03	56.620	56.630	56.620	56.630	49.283	150
2022-03-02	53.740	53.740	53.740	53.740	46.768	1
2022-02-28	54.290	54.290	53.680	53.960	46.959	60
2022-02-24	50.670	51.385	50.670	51.385	44.718	25,019
2022-02-23	52.925	52.925	51.965	51.965	45.223	55
2022-02-22	52.615	52.770	52.410	52.770	45.923	27
2022-02-18	53.185	53.404	52.777	52.777	45.930	131
2022-02-16	51.849	52.040	51.849	51.850	45.123	50
2022-02-15	50.670	50.880	50.550	50.880	44.279	100

← NewerPage 18 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.