Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	107.80	107.80	107.80	107.80	101.83	6
2024-02-29	107.80	107.80	107.80	107.80	101.83	0
2024-02-28	107.80	107.80	107.80	107.80	101.83	3
2024-02-27	107.85	107.85	107.85	107.85	101.87	0
2024-02-26	109.01	109.01	107.85	107.85	101.87	61
2024-02-23	108.92	108.92	108.92	108.92	102.88	0
2024-02-22	110.77	110.77	108.92	108.92	102.88	3
2024-02-21	119.59	119.59	119.59	119.59	112.96	0
2024-02-20	119.59	119.59	119.59	119.59	112.96	0
2024-02-19	119.59	119.59	119.59	119.59	112.96	0
2024-02-16	119.59	119.59	119.59	119.59	112.96	0
2024-02-15	119.59	119.59	119.59	119.59	112.96	0
2024-02-14	119.59	119.59	119.59	119.59	112.96	0
2024-02-09	119.59	119.59	119.59	119.59	112.96	0
2024-02-08	119.59	119.59	119.59	119.59	112.96	0
2024-02-07	119.59	119.59	119.59	119.59	112.96	0
2024-02-06	119.59	119.59	119.59	119.59	112.96	0
2024-02-05	119.59	119.59	119.59	119.59	112.96	0
2024-02-02	119.59	119.59	119.59	119.59	112.96	0
2024-02-01	119.59	119.59	119.59	119.59	112.96	0
2024-01-31	119.59	119.59	119.59	119.59	112.96	0
2024-01-30	119.59	119.59	119.59	119.59	112.96	0
2024-01-29	119.59	119.59	119.59	119.59	112.96	0
2024-01-26	119.59	119.59	119.59	119.59	112.96	0
2024-01-25	119.59	119.59	119.59	119.59	112.96	0
2024-01-24	119.59	119.59	119.59	119.59	112.96	0
2024-01-23	119.59	119.59	119.59	119.59	112.96	0
2024-01-22	119.59	119.59	119.59	119.59	112.96	13
2024-01-19	117.27	117.27	117.27	117.27	110.77	0
2024-01-18	118.68	118.68	117.27	117.27	110.77	102
2024-01-17	117.08	117.08	117.08	117.08	110.59	0
2024-01-16	117.08	117.08	117.08	117.08	110.59	0
2024-01-15	117.08	117.08	117.08	117.08	110.59	0
2024-01-12	117.08	117.08	117.08	117.08	110.59	0
2024-01-11	117.00	117.16	117.00	117.08	110.59	94
2024-01-10	112.98	112.98	112.98	112.98	106.72	0
2024-01-09	112.98	112.98	112.98	112.98	106.72	0
2024-01-08	112.98	112.98	112.98	112.98	106.72	0
2024-01-05	112.98	112.98	112.98	112.98	106.72	0
2024-01-04	112.98	112.98	112.98	112.98	106.72	0
2024-01-03	112.98	112.98	112.98	112.98	106.72	0
2024-01-02	112.98	112.98	112.98	112.98	106.72	0
2023-12-28	112.98	112.98	112.98	112.98	106.72	0
2023-12-27	112.98	112.98	112.98	112.98	105.99	0
2023-12-26	112.98	112.98	112.98	112.98	105.99	0
2023-12-22	112.98	112.98	112.98	112.98	105.99	0
2023-12-21	112.98	112.98	112.98	112.98	105.99	0
2023-12-20	112.98	112.98	112.98	112.98	105.99	0
2023-12-19	112.98	112.98	112.98	112.98	105.99	0
2023-12-18	112.98	112.98	112.98	112.98	105.99	0
2023-12-15	112.98	112.98	112.98	112.98	105.99	0
2023-12-14	112.98	112.98	112.98	112.98	105.99	0
2023-12-13	112.98	112.98	112.98	112.98	105.99	0
2023-12-12	112.98	112.98	112.98	112.98	105.99	0
2023-12-11	112.98	112.98	112.98	112.98	105.99	0
2023-12-08	112.98	112.98	112.98	112.98	105.99	0
2023-12-07	112.98	112.98	112.98	112.98	105.99	1
2023-12-06	102.70	102.70	102.70	102.70	96.343	0
2023-12-05	102.70	102.70	102.70	102.70	96.343	0
2023-12-04	102.70	102.70	102.70	102.70	96.343	0

← NewerPage 12 of 21 · 1,253 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.