Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	74.885	75.250	74.885	75.250	74.795	8
2025-11-05	74.955	75.360	74.680	75.360	74.904	1,088
2025-11-04	74.580	75.109	74.480	74.924	74.471	179
2025-11-03	73.390	73.825	72.790	73.825	73.379	105
2025-10-31	73.430	74.422	73.430	74.120	73.672	295
2025-10-30	72.664	74.180	69.500	73.938	73.491	1,446
2025-10-29	69.860	70.030	69.370	69.680	69.259	145
2025-10-28	71.860	71.860	69.844	70.310	69.885	98
2025-10-27	70.440	71.219	70.440	71.219	70.788	103
2025-10-24	70.490	71.085	70.150	71.084	70.654	216
2025-10-23	70.520	70.600	69.940	70.000	69.577	7
2025-10-22	70.510	70.620	70.240	70.614	70.187	2,291
2025-10-21	71.550	71.880	70.900	70.900	70.471	184
2025-10-20	71.000	71.400	70.480	71.400	70.968	656
2025-10-17	69.970	70.452	69.590	70.452	70.026	122
2025-10-16	69.060	69.671	68.890	69.477	69.057	2,972
2025-10-15	68.260	68.740	68.240	68.740	68.324	20
2025-10-14	67.720	67.817	67.600	67.817	67.407	16
2025-10-13	67.360	67.600	66.660	67.386	66.979	72
2025-10-10	68.096	68.200	67.840	67.960	67.549	33
2025-10-09	68.160	68.316	67.880	67.880	67.470	28
2025-10-08	68.360	68.690	67.852	67.852	67.442	84
2025-10-07	69.250	69.362	68.710	69.362	68.942	208
2025-10-06	69.710	69.710	69.190	69.346	68.927	32
2025-10-03	69.270	70.353	69.270	70.300	69.875	1,868
2025-10-02	70.130	70.130	69.370	69.490	69.070	58
2025-10-01	70.090	70.280	69.780	70.140	69.716	643
2025-09-30	68.730	69.570	68.730	69.570	69.149	9,307
2025-09-29	69.247	69.513	68.800	69.270	68.851	177
2025-09-26	68.820	69.240	68.635	69.092	68.197	216
2025-09-25	68.805	68.805	68.470	68.470	67.583	1,710
2025-09-24	68.140	68.450	68.095	68.315	67.430	468
2025-09-23	67.470	67.470	67.470	67.470	66.596	140
2025-09-22	67.060	67.509	66.950	67.509	66.634	8,734
2025-09-19	66.710	67.150	66.710	67.130	66.261	171
2025-09-18	67.430	67.922	67.030	67.922	67.042	40
2025-09-17	68.250	68.330	68.200	68.269	67.385	97
2025-09-16	69.850	69.850	68.785	68.785	67.894	172
2025-09-15	69.770	69.810	69.680	69.710	68.807	61
2025-09-12	69.269	69.620	69.070	69.620	68.718	16
2025-09-11	68.780	69.386	68.780	69.244	68.348	114
2025-09-10	68.400	69.550	68.400	69.095	68.200	568
2025-09-09	68.150	68.600	68.040	68.600	67.712	173
2025-09-08	67.555	68.350	67.450	67.986	67.106	560
2025-09-05	67.830	68.040	66.480	67.326	66.454	1,179
2025-09-04	67.600	67.960	67.550	67.572	66.696	516
2025-09-03	67.510	67.791	67.510	67.548	66.673	53
2025-09-02	67.880	68.045	67.750	67.769	66.891	10,767
2025-08-29	67.840	68.005	67.400	67.888	67.009	141
2025-08-28	68.940	68.940	67.286	67.436	66.563	72
2025-08-27	67.700	68.140	67.670	67.908	67.029	27
2025-08-26	67.755	67.755	67.250	67.430	66.557	22
2025-08-22	69.605	69.641	68.011	68.011	67.130	624
2025-08-21	69.380	69.480	69.070	69.070	68.176	25
2025-08-20	68.420	69.335	68.050	69.335	68.437	79
2025-08-19	67.480	67.595	67.170	67.170	66.300	117
2025-08-18	67.800	68.050	67.475	67.475	66.601	418
2025-08-15	67.510	67.580	67.510	67.580	66.705	17
2025-08-14	67.940	67.940	67.300	67.320	66.448	6
2025-08-13	68.600	68.600	68.110	68.110	67.228	32

← NewerPage 5 of 20 · 1,147 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.