Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	117.98	117.98	117.98	117.98	107.60	8
2023-03-13	119.41	119.41	119.41	119.41	108.90	0
2023-03-10	119.41	119.41	119.41	119.41	108.90	1
2023-03-09	127.75	127.75	127.75	127.75	116.51	0
2023-03-08	127.75	127.75	127.75	127.75	116.51	0
2023-03-07	127.75	127.75	127.75	127.75	116.51	1
2023-03-06	128.70	128.70	128.70	128.70	117.37	0
2023-03-03	128.70	128.70	128.70	128.70	117.37	0
2023-03-02	128.70	128.70	128.70	128.70	117.37	0
2023-03-01	128.70	128.70	128.70	128.70	117.37	0
2023-02-28	128.70	128.70	128.70	128.70	117.37	2
2023-02-27	129.35	129.35	129.35	129.35	117.97	0
2023-02-24	129.35	129.35	129.35	129.35	117.97	0
2023-02-23	129.35	129.35	129.35	129.35	117.97	0
2023-02-22	129.35	129.35	129.35	129.35	117.97	0
2023-02-17	131.24	131.24	129.35	129.35	117.97	46
2023-02-16	129.74	129.74	129.74	129.74	118.32	0
2023-02-15	129.74	129.74	129.74	129.74	118.32	0
2023-02-14	129.74	129.74	129.74	129.74	118.32	0
2023-02-13	129.74	129.74	129.74	129.74	118.32	0
2023-02-10	129.74	129.74	129.74	129.74	118.32	6
2023-02-09	133.48	133.48	133.48	133.48	121.73	0
2023-02-08	133.48	133.48	133.48	133.48	121.73	66
2023-02-07	134.00	134.00	134.00	134.00	122.21	4
2023-02-06	134.00	134.00	134.00	134.00	122.21	0
2023-02-03	126.15	134.00	126.15	134.00	122.21	60
2023-02-02	126.20	126.20	126.20	126.20	115.09	0
2023-02-01	126.20	126.20	126.20	126.20	115.09	0
2023-01-31	126.20	126.20	126.20	126.20	115.09	0
2023-01-30	126.20	126.20	126.20	126.20	115.09	0
2023-01-27	126.20	126.20	126.20	126.20	115.09	0
2023-01-26	126.20	126.20	126.20	126.20	115.09	0
2023-01-25	126.20	126.20	126.20	126.20	115.09	0
2023-01-24	126.20	126.20	126.20	126.20	115.09	0
2023-01-23	126.20	126.20	126.20	126.20	115.09	0
2023-01-20	126.20	126.20	126.20	126.20	115.09	0
2023-01-19	126.20	126.20	126.20	126.20	115.09	0
2023-01-18	126.20	126.20	126.20	126.20	115.09	0
2023-01-17	126.20	126.20	126.20	126.20	115.09	0
2023-01-16	126.20	126.20	126.20	126.20	115.09	0
2023-01-13	126.20	126.20	126.20	126.20	115.09	0
2023-01-12	126.20	126.20	126.20	126.20	115.09	0
2023-01-11	126.20	126.20	126.20	126.20	115.09	0
2023-01-10	126.20	126.20	126.20	126.20	115.09	0
2023-01-09	126.20	126.20	126.20	126.20	115.09	80
2023-01-06	120.24	120.24	120.24	120.24	109.66	0
2023-01-05	120.24	120.24	120.24	120.24	109.66	0
2023-01-04	120.24	120.24	120.24	120.24	109.66	0
2023-01-03	120.24	120.24	120.24	120.24	109.66	2
2023-01-02	119.02	119.02	119.02	119.02	108.55	0
2022-12-29	119.02	119.02	119.02	119.02	108.55	0
2022-12-28	119.02	119.02	119.02	119.02	108.55	0
2022-12-27	119.02	119.02	119.02	119.02	107.45	0
2022-12-26	119.02	119.02	119.02	119.02	107.45	1
2022-12-23	120.23	120.23	120.23	120.23	108.54	0
2022-12-22	120.23	120.23	120.23	120.23	108.54	0
2022-12-21	120.23	120.23	120.23	120.23	108.54	0
2022-12-20	120.23	120.23	120.23	120.23	108.54	1
2022-12-19	118.80	118.80	118.80	118.80	107.25	0
2022-12-16	118.80	118.80	118.80	118.80	107.25	15

← NewerPage 16 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.