Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	160.64	160.64	160.64	160.64	154.02	100
2024-08-19	159.04	159.04	159.04	159.04	152.49	0
2024-08-16	159.04	159.05	159.04	159.04	152.49	114
2024-08-15	153.22	153.22	153.22	153.22	146.91	0
2024-08-14	153.22	153.22	153.22	153.22	146.91	0
2024-08-13	153.22	153.22	153.22	153.22	146.91	0
2024-08-12	153.22	153.22	153.22	153.22	146.91	1
2024-08-09	153.22	153.22	153.22	153.22	146.91	0
2024-08-08	153.22	153.22	153.22	153.22	146.91	0
2024-08-07	153.22	153.22	153.22	153.22	146.91	0
2024-08-06	153.22	153.22	153.22	153.22	146.91	0
2024-08-05	153.22	153.22	153.22	153.22	146.91	4
2024-08-02	153.22	153.22	153.22	153.22	146.91	0
2024-08-01	153.22	153.22	153.22	153.22	146.91	0
2024-07-31	153.22	153.22	153.22	153.22	146.91	0
2024-07-30	153.22	153.22	153.22	153.22	146.91	0
2024-07-29	153.22	153.22	153.22	153.22	146.91	0
2024-07-26	153.22	153.22	153.22	153.22	146.91	0
2024-07-25	153.22	153.22	153.22	153.22	146.91	0
2024-07-24	151.88	153.22	151.88	153.22	146.91	3
2024-07-23	150.20	150.20	150.02	150.02	143.84	4
2024-07-22	147.89	147.89	147.89	147.89	141.80	0
2024-07-19	147.89	147.89	147.89	147.89	141.80	0
2024-07-18	147.89	147.89	147.89	147.89	141.80	90
2024-07-17	143.50	143.50	143.50	143.50	137.59	0
2024-07-16	143.50	143.50	143.50	143.50	137.59	0
2024-07-15	143.50	143.50	143.50	143.50	137.59	0
2024-07-12	143.50	143.50	143.50	143.50	137.59	1
2024-07-11	143.94	143.94	143.94	143.94	138.01	1
2024-07-10	146.02	146.02	146.02	146.02	140.01	0
2024-07-09	146.02	146.02	146.02	146.02	140.01	0
2024-07-08	146.02	146.02	146.02	146.02	140.01	0
2024-07-05	146.02	146.02	146.02	146.02	140.01	0
2024-07-04	146.02	146.02	146.02	146.02	140.01	0
2024-07-03	146.02	146.02	146.02	146.02	140.01	0
2024-07-02	146.02	146.02	146.02	146.02	140.01	81
2024-07-01	127.03	143.08	127.03	143.08	137.19	300
2024-06-28	121.90	121.90	121.90	121.90	116.88	0
2024-06-27	121.90	121.90	121.90	121.90	116.04	0
2024-06-26	121.90	121.90	121.90	121.90	116.04	0
2024-06-25	121.90	121.90	121.90	121.90	116.04	0
2024-06-24	121.90	121.90	121.90	121.90	116.04	0
2024-06-21	121.90	121.90	121.90	121.90	116.04	0
2024-06-20	121.90	121.90	121.90	121.90	116.04	0
2024-06-19	121.90	121.90	121.90	121.90	116.04	0
2024-06-18	121.90	121.90	121.90	121.90	116.04	0
2024-06-17	121.90	121.90	121.90	121.90	116.04	0
2024-06-14	121.90	121.90	121.90	121.90	116.04	0
2024-06-13	121.90	121.90	121.90	121.90	116.04	0
2024-06-12	121.90	121.90	121.90	121.90	116.04	0
2024-06-11	121.90	121.90	121.90	121.90	116.04	0
2024-06-10	121.90	121.90	121.90	121.90	116.04	0
2024-06-07	121.90	121.90	121.90	121.90	116.04	0
2024-06-06	121.90	121.90	121.90	121.90	116.04	0
2024-06-05	121.90	121.90	121.90	121.90	116.04	0
2024-06-04	121.90	121.90	121.90	121.90	116.04	0
2024-06-03	121.90	121.90	121.90	121.90	116.04	0
2024-05-31	121.90	121.90	121.90	121.90	116.04	0
2024-05-29	121.90	121.90	121.90	121.90	116.04	0
2024-05-28	121.90	121.90	121.90	121.90	116.04	5

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.9371 USD
2026-06-29	0.9313 USD
2026-03-30	0.9044 USD
2025-12-30	0.9037 USD
2025-09-29	0.9137 USD
2025-06-27	0.9317 USD
2025-03-28	0.9658 USD
2024-12-27	0.9545 USD
2024-09-30	0.8925 USD
2024-06-28	0.8747 USD
2024-03-28	0.8231 USD
2023-12-28	0.7752 USD
2023-09-29	0.8310 USD
2023-06-30	1.1478 USD
2023-03-31	1.1464 USD
2022-12-28	1.2033 USD
2022-09-30	1.1859 USD
2022-06-30	1.2152 USD
2022-03-31	1.0517 USD
2021-12-30	1.2186 USD
2021-09-30	1.2263 USD
2021-06-30	1.1474 USD
2021-03-31	1.2651 USD
2020-12-30	1.1960 USD
2020-09-30	1.1900 USD
2020-06-30	1.2214 USD
2020-03-31	2.0529 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.