Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	50.440	50.632	50.440	50.632	44.063	23
2022-02-10	51.840	52.290	51.840	52.290	45.506	1,160
2022-02-08	50.482	50.660	50.482	50.660	44.087	9
2022-02-04	50.260	50.260	50.070	50.070	43.574	1
2022-02-03	52.090	52.090	51.390	51.390	44.722	16
2022-02-02	52.350	52.350	52.350	52.350	45.558	70
2022-02-01	52.500	52.600	52.500	52.600	45.775	1
2022-01-28	49.935	50.142	49.935	50.120	43.617	200
2022-01-26	53.070	53.070	52.220	52.220	45.445	103,549
2022-01-24	51.414	51.414	50.290	50.290	43.765	180
2022-01-21	51.660	52.731	51.660	52.582	45.760	901
2022-01-19	52.295	52.295	52.295	52.295	45.510	7
2022-01-18	52.840	52.840	52.118	52.118	45.356	8
2022-01-14	52.910	52.910	52.910	52.910	46.045	1
2022-01-13	52.670	53.184	52.670	53.184	46.284	24
2022-01-11	51.950	52.342	51.935	52.120	45.358	483
2022-01-10	53.490	53.490	53.010	53.020	46.141	1
2022-01-07	53.860	54.240	53.860	54.240	47.203	1
2022-01-05	54.300	54.300	53.390	53.640	46.681	26
2022-01-04	53.770	53.800	52.200	52.800	45.949	512
2021-12-30	51.530	51.535	51.346	51.349	44.295	23
2021-12-29	50.005	50.460	50.000	50.460	43.528	53
2021-12-22	49.200	49.398	49.200	49.398	42.612	99
2021-12-21	49.320	49.320	49.320	49.320	42.545	100
2021-12-20	47.698	48.040	47.560	47.950	41.363	216
2021-12-17	48.805	49.472	48.737	49.472	42.676	27
2021-12-16	49.248	49.248	49.248	49.248	42.483	54
2021-12-14	48.601	48.601	47.970	47.970	41.380	8
2021-12-13	48.000	48.310	48.000	48.310	41.674	60
2021-12-10	49.860	49.860	49.280	49.280	42.510	62
2021-12-09	49.885	49.885	49.820	49.820	42.976	12
2021-12-08	50.014	50.014	50.014	50.014	43.144	3
2021-12-07	49.708	49.708	49.708	49.708	42.880	1
2021-12-06	47.840	47.840	47.840	47.840	41.268	1
2021-12-03	46.715	47.340	46.715	47.340	40.837	1,200
2021-12-02	46.550	46.560	46.300	46.300	39.940	600
2021-12-01	47.720	48.395	47.030	47.030	40.569	467
2021-11-30	48.760	49.440	47.972	47.972	41.382	167
2021-11-29	49.379	49.379	49.379	49.379	42.596	3
2021-11-26	49.370	49.528	49.065	49.528	42.724	410
2021-11-24	51.170	51.170	51.170	51.170	44.141	1
2021-11-23	50.690	50.690	50.690	50.690	43.727	207
2021-11-22	50.141	50.756	49.850	50.740	43.770	12
2021-11-19	52.905	52.905	51.075	51.200	44.167	216
2021-11-18	54.050	54.050	53.620	53.620	46.254	1
2021-11-17	53.980	53.980	52.890	53.500	46.151	15,963
2021-11-16	54.440	54.440	53.700	53.880	46.478	57
2021-11-15	53.890	53.890	53.890	53.890	46.487	1
2021-11-12	54.810	54.835	54.800	54.800	47.272	21
2021-11-11	54.310	54.310	54.251	54.251	46.798	50
2021-11-10	53.285	54.255	53.285	54.255	46.802	55
2021-11-09	52.640	52.640	52.180	52.180	45.012	2
2021-11-08	53.200	53.200	52.620	52.690	45.452	73
2021-11-05	52.300	54.630	52.300	53.810	46.418	51
2021-11-04	54.050	54.050	52.754	52.754	45.507	82
2021-11-02	54.270	54.270	53.900	53.900	46.496	1
2021-11-01	53.290	54.630	53.290	54.630	47.125	916
2021-10-29	54.234	54.234	54.175	54.175	46.733	34
2021-10-28	54.878	54.878	54.878	54.878	47.339	60
2021-10-26	54.710	54.710	54.505	54.505	47.017	225

← NewerPage 19 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.