Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	122.88	122.88	122.88	122.88	110.93	0
2022-12-14	122.88	122.88	122.88	122.88	110.93	0
2022-12-13	122.88	122.88	122.88	122.88	110.93	1
2022-12-12	121.51	121.51	121.51	121.51	109.70	1
2022-12-09	119.06	119.57	119.06	119.57	107.94	2
2022-12-08	115.92	117.53	115.92	117.53	106.10	3
2022-12-07	114.69	114.69	114.69	114.69	103.54	1
2022-12-06	120.72	120.72	120.72	120.72	108.98	0
2022-12-05	119.77	120.72	119.77	120.72	108.98	31
2022-12-02	121.61	121.74	121.06	121.20	109.42	8
2022-12-01	120.48	120.48	120.48	120.48	108.77	0
2022-11-30	120.48	120.48	120.48	120.48	108.77	1
2022-11-29	120.96	120.96	120.96	120.96	109.20	0
2022-11-28	120.96	120.96	120.96	120.96	109.20	0
2022-11-25	120.96	120.96	120.96	120.96	109.20	0
2022-11-24	120.96	120.96	120.96	120.96	109.20	0
2022-11-23	120.96	120.96	120.96	120.96	109.20	1
2022-11-22	116.88	116.88	116.88	116.88	105.52	0
2022-11-21	116.88	116.88	116.88	116.88	105.52	1
2022-11-18	117.40	117.40	117.40	117.40	105.99	0
2022-11-17	118.39	118.39	117.40	117.40	105.99	2
2022-11-16	120.00	120.00	120.00	120.00	108.33	0
2022-11-14	119.36	120.00	119.36	120.00	108.33	1,801
2022-11-11	102.81	102.81	102.81	102.81	92.814	0
2022-11-10	102.81	102.81	102.81	102.81	92.814	0
2022-11-09	102.81	102.81	102.81	102.81	92.814	0
2022-11-08	102.81	102.81	102.81	102.81	92.814	0
2022-11-07	94.510	102.81	94.510	102.81	92.814	2
2022-11-04	94.420	94.420	94.420	94.420	85.240	0
2022-11-03	94.420	94.420	94.420	94.420	85.240	1
2022-11-01	101.45	101.45	101.45	101.45	91.586	0
2022-10-31	101.45	101.45	101.45	101.45	91.586	0
2022-10-28	101.45	101.45	101.45	101.45	91.586	0
2022-10-27	101.45	101.45	101.45	101.45	91.586	0
2022-10-26	101.45	101.45	101.45	101.45	91.586	0
2022-10-25	101.45	101.45	101.45	101.45	91.586	2
2022-10-24	97.700	97.700	97.700	97.700	88.201	1
2022-10-21	97.470	97.470	97.470	97.470	87.993	0
2022-10-20	97.470	97.470	97.470	97.470	87.993	7
2022-10-19	101.45	101.45	101.45	101.45	91.586	0
2022-10-18	101.26	101.45	101.26	101.45	91.586	8,500
2022-10-17	96.050	96.050	96.050	96.050	86.711	0
2022-10-14	96.050	96.050	96.050	96.050	86.711	0
2022-10-13	96.050	96.050	96.050	96.050	86.711	0
2022-10-11	96.050	96.050	96.050	96.050	86.711	0
2022-10-10	97.020	97.020	96.050	96.050	86.711	15
2022-10-07	99.500	100.00	99.500	99.510	89.835	11
2022-10-06	100.79	100.79	100.79	100.79	90.990	0
2022-10-05	101.97	101.97	100.79	100.79	90.990	74
2022-10-04	108.99	108.99	108.99	108.99	98.393	0
2022-10-03	108.99	108.99	108.99	108.99	98.393	0
2022-09-30	108.99	108.99	108.99	108.99	98.393	0
2022-09-29	108.99	108.99	108.99	108.99	97.322	0
2022-09-28	108.99	108.99	108.99	108.99	97.322	1
2022-09-27	111.48	111.48	111.48	111.48	99.546	0
2022-09-26	111.48	111.48	111.48	111.48	99.546	2
2022-09-23	116.41	116.41	116.41	116.41	103.95	0
2022-09-22	116.41	116.41	116.41	116.41	103.95	1
2022-09-21	121.92	121.92	121.92	121.92	108.87	0
2022-09-20	121.92	121.92	121.92	121.92	108.87	0

← NewerPage 17 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.