Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 124.15 | 124.15 | 124.15 | 124.15 | 118.18 | 0 |
| 2024-05-24 | 124.15 | 124.15 | 124.15 | 124.15 | 118.18 | 0 |
| 2024-05-23 | 124.15 | 124.15 | 124.15 | 124.15 | 118.18 | 0 |
| 2024-05-22 | 124.15 | 124.15 | 124.15 | 124.15 | 118.18 | 0 |
| 2024-05-21 | 124.15 | 124.15 | 124.15 | 124.15 | 118.18 | 0 |
| 2024-05-20 | 124.15 | 124.15 | 124.15 | 124.15 | 118.18 | 0 |
| 2024-05-17 | 124.15 | 124.15 | 124.15 | 124.15 | 118.18 | 0 |
| 2024-05-16 | 124.15 | 124.15 | 124.15 | 124.15 | 118.18 | 2 |
| 2024-05-15 | 120.96 | 120.96 | 120.96 | 120.96 | 115.15 | 0 |
| 2024-05-14 | 120.96 | 120.96 | 120.96 | 120.96 | 115.15 | 0 |
| 2024-05-13 | 120.96 | 120.96 | 120.96 | 120.96 | 115.15 | 0 |
| 2024-05-10 | 120.96 | 120.96 | 120.96 | 120.96 | 115.15 | 0 |
| 2024-05-09 | 120.96 | 120.96 | 120.96 | 120.96 | 115.15 | 0 |
| 2024-05-08 | 120.96 | 120.96 | 120.96 | 120.96 | 115.15 | 98 |
| 2024-05-07 | 117.92 | 117.92 | 117.92 | 117.92 | 112.25 | 0 |
| 2024-05-06 | 117.92 | 117.92 | 117.92 | 117.92 | 112.25 | 0 |
| 2024-05-03 | 117.92 | 117.92 | 117.92 | 117.92 | 112.25 | 0 |
| 2024-05-02 | 117.92 | 117.92 | 117.92 | 117.92 | 112.25 | 2 |
| 2024-04-30 | 112.53 | 112.53 | 112.53 | 112.53 | 107.12 | 0 |
| 2024-04-29 | 112.53 | 112.53 | 112.53 | 112.53 | 107.12 | 0 |
| 2024-04-26 | 112.53 | 112.53 | 112.53 | 112.53 | 107.12 | 1 |
| 2024-04-25 | 111.60 | 111.60 | 111.60 | 111.60 | 106.24 | 0 |
| 2024-04-24 | 111.60 | 111.60 | 111.60 | 111.60 | 106.24 | 7 |
| 2024-04-23 | 111.68 | 111.68 | 111.68 | 111.68 | 106.31 | 0 |
| 2024-04-22 | 111.68 | 111.68 | 111.68 | 111.68 | 106.31 | 0 |
| 2024-04-19 | 111.68 | 111.68 | 111.68 | 111.68 | 106.31 | 0 |
| 2024-04-18 | 112.30 | 112.30 | 111.68 | 111.68 | 106.31 | 6,602 |
| 2024-04-17 | 110.77 | 110.77 | 110.77 | 110.77 | 105.45 | 4 |
| 2024-04-16 | 109.89 | 109.89 | 109.89 | 109.89 | 104.61 | 0 |
| 2024-04-15 | 109.89 | 109.89 | 109.89 | 109.89 | 104.61 | 0 |
| 2024-04-12 | 109.89 | 109.89 | 109.89 | 109.89 | 104.61 | 2 |
| 2024-04-11 | 109.60 | 109.60 | 109.60 | 109.60 | 104.33 | 0 |
| 2024-04-10 | 109.60 | 109.60 | 109.60 | 109.60 | 104.33 | 0 |
| 2024-04-09 | 109.60 | 109.60 | 109.60 | 109.60 | 104.33 | 1 |
| 2024-04-08 | 109.55 | 109.55 | 109.55 | 109.55 | 104.28 | 1 |
| 2024-04-05 | 109.01 | 109.01 | 109.01 | 109.01 | 103.77 | 0 |
| 2024-04-04 | 109.01 | 109.01 | 109.01 | 109.01 | 103.77 | 0 |
| 2024-04-03 | 109.01 | 109.01 | 109.01 | 109.01 | 103.77 | 1 |
| 2024-04-02 | 106.50 | 106.50 | 106.50 | 106.50 | 101.38 | 0 |
| 2024-04-01 | 106.50 | 106.50 | 106.50 | 106.50 | 101.38 | 0 |
| 2024-03-28 | 106.50 | 106.50 | 106.50 | 106.50 | 101.38 | 0 |
| 2024-03-27 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-26 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-25 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-22 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-21 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-20 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-19 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-18 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-15 | 106.50 | 106.50 | 106.50 | 106.50 | 100.60 | 0 |
| 2024-03-14 | 105.80 | 106.50 | 105.80 | 106.50 | 100.60 | 11 |
| 2024-03-13 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 0 |
| 2024-03-12 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 0 |
| 2024-03-11 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 0 |
| 2024-03-08 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 0 |
| 2024-03-07 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 0 |
| 2024-03-06 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 0 |
| 2024-03-05 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 0 |
| 2024-03-04 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 0 |
| 2024-03-01 | 107.80 | 107.80 | 107.80 | 107.80 | 101.83 | 6 |
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.