Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	106.95	106.95	106.95	106.95	98.474	0
2023-06-09	106.95	106.95	106.95	106.95	98.474	0
2023-06-07	106.95	106.95	106.95	106.95	98.474	0
2023-06-06	106.95	106.95	106.95	106.95	98.474	0
2023-06-05	106.95	106.95	106.95	106.95	98.474	0
2023-06-02	106.95	106.95	106.95	106.95	98.474	0
2023-06-01	106.95	106.95	106.95	106.95	98.474	0
2023-05-31	106.95	106.95	106.95	106.95	98.474	0
2023-05-30	106.95	106.95	106.95	106.95	98.474	0
2023-05-29	106.95	106.95	106.95	106.95	98.474	0
2023-05-26	106.95	106.95	106.95	106.95	98.474	0
2023-05-25	106.95	106.95	106.95	106.95	98.474	0
2023-05-24	106.95	106.95	106.95	106.95	98.474	7
2023-05-23	112.46	112.46	112.46	112.46	103.55	0
2023-05-22	112.46	112.46	112.46	112.46	103.55	0
2023-05-19	112.46	112.46	112.46	112.46	103.55	0
2023-05-18	112.46	112.46	112.46	112.46	103.55	1
2023-05-17	112.62	112.62	112.62	112.62	103.69	1
2023-05-16	113.27	114.06	113.27	114.06	105.02	7
2023-05-15	118.99	118.99	118.99	118.99	109.56	0
2023-05-12	118.99	118.99	118.99	118.99	109.56	0
2023-05-11	118.99	118.99	118.99	118.99	109.56	0
2023-05-10	118.99	118.99	118.99	118.99	109.56	0
2023-05-09	118.99	118.99	118.99	118.99	109.56	0
2023-05-08	118.99	118.99	118.99	118.99	109.56	3
2023-05-05	120.57	120.57	120.57	120.57	111.01	0
2023-05-04	120.57	120.57	120.57	120.57	111.01	0
2023-05-03	120.57	120.57	120.57	120.57	111.01	0
2023-05-02	120.57	120.57	120.57	120.57	111.01	0
2023-04-28	120.57	120.57	120.57	120.57	111.01	0
2023-04-27	120.57	120.57	120.57	120.57	111.01	0
2023-04-26	120.57	120.57	120.57	120.57	111.01	0
2023-04-25	120.57	120.57	120.57	120.57	111.01	0
2023-04-24	120.57	120.57	120.57	120.57	111.01	0
2023-04-20	120.57	120.57	120.57	120.57	111.01	0
2023-04-19	120.57	120.57	120.57	120.57	111.01	0
2023-04-18	120.57	120.57	120.57	120.57	111.01	0
2023-04-17	120.57	120.57	120.57	120.57	111.01	0
2023-04-14	120.57	120.57	120.57	120.57	111.01	0
2023-04-13	120.57	120.57	120.57	120.57	111.01	0
2023-04-12	120.57	120.57	120.57	120.57	111.01	0
2023-04-11	120.57	120.57	120.57	120.57	111.01	0
2023-04-10	120.57	120.57	120.57	120.57	111.01	0
2023-04-06	120.57	120.57	120.57	120.57	111.01	0
2023-04-05	120.57	120.57	120.57	120.57	111.01	0
2023-04-04	120.57	120.57	120.57	120.57	111.01	0
2023-04-03	120.57	120.57	120.57	120.57	111.01	0
2023-03-31	120.57	120.57	120.57	120.57	111.01	0
2023-03-30	120.57	120.57	120.57	120.57	109.96	0
2023-03-29	120.57	120.57	120.57	120.57	109.96	0
2023-03-28	120.57	120.57	120.57	120.57	109.96	0
2023-03-27	120.57	120.57	120.57	120.57	109.96	0
2023-03-24	120.57	120.57	120.57	120.57	109.96	0
2023-03-23	120.57	120.57	120.57	120.57	109.96	0
2023-03-22	120.57	120.57	120.57	120.57	109.96	0
2023-03-21	120.57	120.57	120.57	120.57	109.96	0
2023-03-20	120.57	120.57	120.57	120.57	109.96	0
2023-03-17	120.57	120.57	120.57	120.57	109.96	0
2023-03-16	120.57	120.57	120.57	120.57	109.96	17
2023-03-15	117.98	117.98	117.98	117.98	107.60	0

← NewerPage 15 of 21 · 1,248 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.