Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	68.600	68.600	68.110	68.110	67.228	32
2025-08-12	68.470	68.470	66.960	66.960	66.093	13
2025-08-11	68.510	68.850	68.300	68.825	67.934	416
2025-08-08	69.030	69.030	68.490	68.600	67.712	14
2025-08-07	68.490	68.740	68.400	68.600	67.712	36
2025-08-06	68.570	69.050	68.570	68.766	67.875	68
2025-08-05	68.560	68.668	68.090	68.668	67.779	418
2025-08-04	67.753	68.312	67.550	68.095	67.213	27
2025-08-01	67.390	67.715	66.650	67.670	66.794	344
2025-07-31	67.092	67.810	67.020	67.460	66.586	3,564
2025-07-30	67.270	67.550	67.092	67.092	66.224	59
2025-07-29	65.950	66.905	65.950	66.905	66.039	10
2025-07-28	66.290	66.290	65.561	65.561	64.712	36
2025-07-25	67.090	67.090	66.398	66.545	65.683	1,122
2025-07-24	67.076	67.170	66.982	66.982	66.115	334
2025-07-23	66.754	67.195	66.690	67.130	66.261	35
2025-07-22	66.720	67.160	66.425	66.425	65.565	415
2025-07-21	65.810	66.220	65.590	66.220	65.362	223
2025-07-18	66.100	66.100	66.100	66.100	65.244	43
2025-07-17	65.290	65.740	65.290	65.460	64.612	220
2025-07-16	65.450	65.450	65.320	65.326	64.480	13
2025-07-15	65.645	65.650	65.240	65.550	64.701	1,653
2025-07-14	64.770	65.485	64.770	65.358	64.511	762
2025-07-11	63.635	64.960	63.230	64.960	64.119	756
2025-07-10	62.890	63.500	62.890	63.500	62.678	170
2025-07-09	62.718	62.800	62.718	62.718	61.906	14
2025-07-08	62.730	62.860	62.396	62.396	61.588	9
2025-07-07	63.260	63.500	63.080	63.080	62.263	110
2025-07-03	62.750	63.140	62.750	63.140	62.322	13
2025-07-02	62.800	62.870	62.100	62.219	61.413	61,015
2025-07-01	62.990	63.065	62.820	62.820	62.006	1,173
2025-06-30	62.370	62.550	61.950	62.064	61.260	100
2025-06-27	63.145	63.610	63.145	63.252	62.433	3,013
2025-06-26	63.850	63.950	63.140	63.140	61.849	108
2025-06-25	62.723	63.465	62.723	63.380	62.084	235
2025-06-24	63.730	63.730	63.100	63.140	61.849	43
2025-06-23	63.110	63.402	63.110	63.402	62.106	39
2025-06-20	62.910	62.910	62.309	62.309	61.035	61
2025-06-18	62.730	62.802	62.730	62.800	61.515	12
2025-06-17	62.830	62.910	62.500	62.500	61.222	23
2025-06-16	63.975	64.270	63.000	63.000	61.711	255
2025-06-13	63.540	63.620	63.540	63.620	62.319	91
2025-06-12	63.550	64.100	63.530	63.530	62.231	3
2025-06-11	63.065	63.891	63.065	63.521	62.222	535
2025-06-10	63.420	63.700	63.320	63.338	62.043	44
2025-06-09	63.690	63.690	62.950	63.180	61.888	553
2025-06-06	63.630	63.630	63.120	63.120	61.829	155
2025-06-05	62.490	63.450	62.490	63.450	62.152	179
2025-06-04	63.040	63.562	62.650	63.562	62.262	44
2025-06-03	62.800	63.395	62.800	63.360	62.064	126
2025-06-02	63.890	64.000	63.220	63.884	62.577	1,017
2025-05-30	63.990	64.250	63.990	64.250	62.936	2
2025-05-29	64.090	64.430	64.090	64.290	62.975	210
2025-05-28	65.000	65.000	64.470	64.470	63.151	18
2025-05-27	64.730	65.040	64.120	64.690	63.367	66
2025-05-23	64.090	64.090	63.630	63.880	62.573	20
2025-05-22	63.260	63.780	63.220	63.780	62.475	39
2025-05-21	64.960	64.960	63.712	63.712	62.408	69
2025-05-20	65.075	65.360	65.075	65.360	64.023	55
2025-05-19	65.205	65.280	65.090	65.280	63.945	131

← NewerPage 6 of 20 · 1,142 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.