Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	63.560	63.805	63.290	63.805	61.580	3,326
2024-11-13	64.730	65.380	64.480	64.480	62.231	1,299
2024-11-12	64.825	65.190	64.580	64.790	62.530	1,955
2024-11-11	65.250	65.270	64.680	64.800	62.540	1,547
2024-11-08	65.411	66.042	65.200	65.221	62.946	2,852
2024-11-07	63.561	64.250	63.561	64.210	61.970	1,886
2024-11-06	63.640	63.942	62.444	62.511	60.331	4,480
2024-11-05	63.681	64.203	63.601	63.990	61.758	1,114
2024-11-04	64.900	65.012	64.270	64.270	62.028	115
2024-11-01	65.608	65.720	63.820	64.300	62.057	484
2024-10-31	65.832	67.157	63.320	66.499	64.179	3,261
2024-10-30	65.950	66.975	65.770	66.750	64.422	556
2024-10-29	65.210	66.120	65.210	66.120	63.814	2,008
2024-10-28	65.180	65.570	64.812	64.812	62.551	119
2024-10-25	66.050	66.080	65.360	65.380	63.100	1,581
2024-10-24	66.100	66.110	65.690	66.090	63.785	433
2024-10-23	64.600	65.696	64.600	65.580	63.293	1,368
2024-10-22	64.670	64.980	64.390	64.980	62.714	56,619
2024-10-21	65.325	65.540	64.850	65.050	62.781	726
2024-10-18	64.370	65.380	64.370	65.380	63.100	703
2024-10-17	64.549	65.081	64.520	64.520	62.270	1,982
2024-10-16	64.370	64.750	64.150	64.560	62.308	967
2024-10-15	64.500	64.950	64.310	64.870	62.607	1,805
2024-10-14	62.880	63.780	62.670	63.780	61.555	227
2024-10-11	62.100	62.750	61.979	62.680	60.494	1,178
2024-10-10	62.830	62.830	61.440	61.610	59.461	709
2024-10-09	62.410	62.410	62.060	62.210	60.040	520
2024-10-08	63.120	63.120	62.330	62.330	60.156	140
2024-10-07	62.140	62.930	62.010	62.760	60.571	101
2024-10-04	62.002	62.270	61.770	62.230	60.059	1,150
2024-10-03	63.260	63.650	62.849	62.849	60.657	381
2024-10-02	64.230	64.230	62.950	63.190	60.986	399
2024-10-01	63.650	64.140	63.530	63.859	61.631	1,216
2024-09-30	63.460	64.430	63.460	64.130	61.893	1,197
2024-09-27	64.275	64.380	63.850	64.210	61.536	579
2024-09-26	64.600	64.760	63.800	63.800	61.143	1,422
2024-09-25	64.250	64.870	64.220	64.820	62.121	609
2024-09-24	63.506	64.430	63.210	64.279	61.602	1,742
2024-09-23	62.570	63.890	62.570	63.761	61.106	1,121
2024-09-20	62.330	62.860	62.000	62.030	59.447	800
2024-09-19	63.846	64.420	62.096	62.420	59.821	2,208
2024-09-18	64.590	64.770	64.070	64.330	61.651	718
2024-09-17	64.860	65.030	64.110	64.460	61.776	334
2024-09-16	65.190	65.550	64.260	64.610	61.919	1,628
2024-09-13	65.290	65.370	64.830	65.050	62.341	497
2024-09-12	64.480	65.450	64.480	64.730	62.034	2,155
2024-09-11	64.420	65.425	64.230	65.332	62.612	1,964
2024-09-10	64.430	64.580	63.990	64.472	61.787	1,306
2024-09-09	62.860	64.080	62.810	63.956	61.292	538
2024-09-06	62.820	62.820	62.250	62.340	59.744	930
2024-09-05	63.180	63.424	62.620	62.750	60.137	858
2024-09-04	62.560	63.106	62.180	62.180	59.591	769
2024-09-03	61.635	62.420	61.500	61.974	59.393	1,462
2024-08-30	61.400	61.850	61.130	61.700	59.131	1,551
2024-08-29	60.800	61.120	60.690	60.730	58.201	891
2024-08-28	60.380	60.870	60.270	60.840	58.306	86
2024-08-27	59.615	60.160	59.340	60.070	57.569	509
2024-08-23	59.360	59.829	59.050	59.650	57.166	939
2024-08-22	58.770	58.880	58.490	58.751	56.304	670
2024-08-21	59.050	59.050	58.540	58.610	56.169	317

← NewerPage 9 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.