Ventas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 55.020 | 55.020 | 54.470 | 54.920 | 47.376 | 51 |
| 2021-10-22 | 56.350 | 56.350 | 55.500 | 55.500 | 47.876 | 284 |
| 2021-10-21 | 56.531 | 56.531 | 56.280 | 56.280 | 48.549 | 47 |
| 2021-10-20 | 56.730 | 56.730 | 56.730 | 56.730 | 48.937 | 1 |
| 2021-10-19 | 55.460 | 55.950 | 55.460 | 55.950 | 48.264 | 2 |
| 2021-10-18 | 55.460 | 55.750 | 55.460 | 55.750 | 48.092 | 1 |
| 2021-10-15 | 56.490 | 56.490 | 56.095 | 56.095 | 48.389 | 14 |
| 2021-10-14 | 55.570 | 56.030 | 55.570 | 56.029 | 48.332 | 56 |
← NewerPage 20 of 20 · 1,148 trading days
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.