Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	105.21	105.21	105.21	105.21	97.923	5
2023-09-01	106.31	106.31	106.31	106.31	98.946	0
2023-08-31	106.31	106.31	106.31	106.31	98.946	0
2023-08-30	106.31	106.31	106.31	106.31	98.946	0
2023-08-29	106.31	106.31	106.31	106.31	98.946	0
2023-08-28	106.31	106.31	106.31	106.31	98.946	40
2023-08-25	105.59	105.59	105.59	105.59	98.276	0
2023-08-24	108.37	108.37	103.74	105.59	98.276	1,507
2023-08-23	109.29	109.29	109.29	109.29	101.72	0
2023-08-22	109.29	109.29	109.29	109.29	101.72	0
2023-08-21	109.29	109.29	109.29	109.29	101.72	0
2023-08-18	109.29	109.29	109.29	109.29	101.72	0
2023-08-17	109.29	109.29	109.29	109.29	101.72	0
2023-08-16	109.29	109.29	109.29	109.29	101.72	0
2023-08-15	109.29	109.29	109.29	109.29	101.72	0
2023-08-14	109.29	109.29	109.29	109.29	101.72	0
2023-08-11	109.29	109.29	109.29	109.29	101.72	0
2023-08-10	109.29	109.29	109.29	109.29	101.72	0
2023-08-09	109.29	109.29	109.29	109.29	101.72	0
2023-08-08	109.29	109.29	109.29	109.29	101.72	0
2023-08-07	109.29	109.29	109.29	109.29	101.72	0
2023-08-04	109.29	109.29	109.29	109.29	101.72	3
2023-08-03	117.29	117.29	117.29	117.29	109.17	1
2023-08-02	118.71	118.71	118.71	118.71	110.49	0
2023-08-01	118.71	118.71	118.71	118.71	110.49	0
2023-07-31	118.71	118.71	118.71	118.71	110.49	0
2023-07-28	118.71	118.71	118.71	118.71	110.49	0
2023-07-27	118.71	118.71	118.71	118.71	110.49	0
2023-07-26	118.71	118.71	118.71	118.71	110.49	0
2023-07-25	118.71	118.71	118.71	118.71	110.49	0
2023-07-24	118.71	118.71	118.71	118.71	110.49	0
2023-07-21	118.71	118.71	118.71	118.71	110.49	1
2023-07-20	117.37	117.37	117.37	117.37	109.24	0
2023-07-19	117.37	117.37	117.37	117.37	109.24	0
2023-07-18	117.37	117.37	117.37	117.37	109.24	0
2023-07-17	117.37	117.37	117.37	117.37	109.24	0
2023-07-14	117.37	117.37	117.37	117.37	109.24	0
2023-07-13	117.37	117.37	117.37	117.37	109.24	0
2023-07-12	118.27	118.28	117.37	117.37	109.24	1,692
2023-07-11	106.95	106.95	106.95	106.95	99.542	0
2023-07-10	106.95	106.95	106.95	106.95	99.542	0
2023-07-07	106.95	106.95	106.95	106.95	99.542	0
2023-07-06	106.95	106.95	106.95	106.95	99.542	0
2023-07-05	106.95	106.95	106.95	106.95	99.542	0
2023-07-04	106.95	106.95	106.95	106.95	99.542	0
2023-07-03	106.95	106.95	106.95	106.95	99.542	1
2023-06-30	106.95	106.95	106.95	106.95	99.542	0
2023-06-29	106.95	106.95	106.95	106.95	98.474	0
2023-06-28	106.95	106.95	106.95	106.95	98.474	0
2023-06-27	106.95	106.95	106.95	106.95	98.474	0
2023-06-26	106.95	106.95	106.95	106.95	98.474	0
2023-06-23	106.95	106.95	106.95	106.95	98.474	0
2023-06-22	106.95	106.95	106.95	106.95	98.474	0
2023-06-21	106.95	106.95	106.95	106.95	98.474	0
2023-06-20	106.95	106.95	106.95	106.95	98.474	0
2023-06-19	106.95	106.95	106.95	106.95	98.474	0
2023-06-16	106.95	106.95	106.95	106.95	98.474	0
2023-06-15	106.95	106.95	106.95	106.95	98.474	0
2023-06-14	106.95	106.95	106.95	106.95	98.474	0
2023-06-13	106.95	106.95	106.95	106.95	98.474	0

← NewerPage 14 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.