Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	102.70	102.70	102.70	102.70	96.343	0
2023-11-30	102.70	102.70	102.70	102.70	96.343	0
2023-11-29	102.70	102.70	102.70	102.70	96.343	0
2023-11-28	102.70	102.70	102.70	102.70	96.343	0
2023-11-27	102.70	102.70	102.70	102.70	96.343	0
2023-11-24	102.70	102.70	102.70	102.70	96.343	0
2023-11-23	102.70	102.70	102.70	102.70	96.343	0
2023-11-22	102.70	102.70	102.70	102.70	96.343	0
2023-11-21	102.70	102.70	102.70	102.70	96.343	0
2023-11-20	102.70	102.70	102.70	102.70	96.343	0
2023-11-17	102.70	102.70	102.70	102.70	96.343	0
2023-11-16	102.70	102.70	102.70	102.70	96.343	0
2023-11-14	102.70	102.70	102.70	102.70	96.343	0
2023-11-13	102.70	102.70	102.70	102.70	96.343	7
2023-11-10	103.50	103.50	103.50	103.50	97.093	4
2023-11-09	108.02	108.02	108.02	108.02	101.33	0
2023-11-08	106.43	108.02	106.43	108.02	101.33	12
2023-11-07	105.40	105.40	105.40	105.40	98.876	0
2023-11-06	105.40	105.40	105.40	105.40	98.876	0
2023-11-03	105.40	105.40	105.40	105.40	98.876	0
2023-11-01	105.40	105.40	105.40	105.40	98.876	0
2023-10-31	105.40	105.40	105.40	105.40	98.876	0
2023-10-30	105.40	105.40	105.40	105.40	98.876	0
2023-10-27	105.40	105.40	105.40	105.40	98.876	0
2023-10-26	105.40	105.40	105.40	105.40	98.876	0
2023-10-25	105.40	105.40	105.40	105.40	98.876	0
2023-10-24	105.40	105.40	105.40	105.40	98.876	3
2023-10-23	105.82	105.82	105.82	105.82	99.270	0
2023-10-20	105.82	105.82	105.82	105.82	99.270	0
2023-10-19	105.82	105.82	105.82	105.82	99.270	4
2023-10-18	109.23	109.23	109.23	109.23	102.47	0
2023-10-17	108.88	109.23	108.88	109.23	102.47	88
2023-10-16	105.82	105.82	105.82	105.82	99.270	0
2023-10-13	105.82	105.82	105.82	105.82	99.270	0
2023-10-11	105.82	105.82	105.82	105.82	99.270	0
2023-10-10	105.82	105.82	105.82	105.82	99.270	0
2023-10-09	105.82	105.82	105.82	105.82	99.270	0
2023-10-06	105.82	105.82	105.82	105.82	99.270	0
2023-10-05	105.82	105.82	105.82	105.82	99.270	0
2023-10-04	105.82	105.82	105.82	105.82	99.270	0
2023-10-03	105.82	105.82	105.82	105.82	99.270	0
2023-10-02	105.82	105.82	105.82	105.82	99.270	0
2023-09-29	105.82	105.82	105.82	105.82	99.270	0
2023-09-28	105.82	105.82	105.82	105.82	98.490	0
2023-09-27	105.82	105.82	105.82	105.82	98.490	0
2023-09-26	105.82	105.82	105.82	105.82	98.490	0
2023-09-25	105.82	105.82	105.82	105.82	98.490	0
2023-09-22	105.82	105.82	105.82	105.82	98.490	0
2023-09-21	105.82	105.82	105.82	105.82	98.490	0
2023-09-20	105.82	105.82	105.82	105.82	98.490	0
2023-09-19	105.82	105.82	105.82	105.82	98.490	0
2023-09-18	105.68	105.82	105.68	105.82	98.490	188
2023-09-15	105.68	105.68	105.68	105.68	98.360	0
2023-09-14	105.68	105.68	105.68	105.68	98.360	0
2023-09-13	105.68	105.68	105.68	105.68	98.360	0
2023-09-12	105.68	105.68	105.68	105.68	98.360	0
2023-09-11	105.68	105.68	105.68	105.68	98.360	0
2023-09-08	105.68	105.68	105.68	105.68	98.360	0
2023-09-06	105.68	105.68	105.68	105.68	98.360	0
2023-09-05	105.68	105.68	105.68	105.68	98.360	2

← NewerPage 13 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.