Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	123.15	123.15	121.92	121.92	108.87	336
2022-09-16	122.17	122.17	122.17	122.17	109.09	0
2022-09-15	122.17	122.17	122.17	122.17	109.09	0
2022-09-14	122.17	122.17	122.17	122.17	109.09	0
2022-09-13	122.17	122.17	122.17	122.17	109.09	0
2022-09-12	122.17	122.17	122.17	122.17	109.09	0
2022-09-09	122.17	122.17	122.17	122.17	109.09	0
2022-09-08	122.17	122.17	122.17	122.17	109.09	0
2022-09-06	122.17	122.17	122.17	122.17	109.09	0
2022-09-05	122.17	122.17	122.17	122.17	109.09	0
2022-09-02	122.17	122.17	122.17	122.17	109.09	0
2022-09-01	122.17	122.17	122.17	122.17	109.09	0
2022-08-31	122.17	122.17	122.17	122.17	109.09	0
2022-08-30	122.17	122.17	122.17	122.17	109.09	40
2022-08-29	123.50	123.50	123.50	123.50	110.28	0
2022-08-26	123.50	123.50	123.50	123.50	110.28	0
2022-08-25	123.50	123.50	123.50	123.50	110.28	0
2022-08-24	123.50	123.50	123.50	123.50	110.28	0
2022-08-23	125.04	125.04	122.22	123.50	110.28	32
2022-08-22	126.54	126.54	126.35	126.35	112.82	4
2022-08-19	140.83	140.83	140.83	140.83	125.75	0
2022-08-18	140.83	140.83	140.83	140.83	125.75	0
2022-08-17	140.83	140.83	140.83	140.83	125.75	0
2022-08-16	140.83	140.83	140.83	140.83	125.75	0
2022-08-15	140.83	140.83	140.83	140.83	125.75	0
2022-08-12	140.83	140.83	140.83	140.83	125.75	0
2022-08-11	140.83	140.83	140.83	140.83	125.75	0
2022-08-10	140.83	140.83	140.83	140.83	125.75	0
2022-08-09	140.83	140.83	140.83	140.83	125.75	0
2022-08-08	140.83	140.83	140.83	140.83	125.75	0
2022-08-05	140.83	140.83	140.83	140.83	125.75	0
2022-08-04	140.83	140.83	140.83	140.83	125.75	0
2022-08-03	140.83	140.83	140.83	140.83	125.75	2
2022-08-02	139.16	139.16	139.16	139.16	124.26	0
2022-08-01	139.16	139.16	139.16	139.16	124.26	0
2022-07-29	139.16	139.16	139.16	139.16	124.26	0
2022-07-28	139.16	139.16	139.16	139.16	124.26	0
2022-07-27	139.16	139.16	139.16	139.16	124.26	0
2022-07-26	139.16	139.16	139.16	139.16	124.26	0
2022-07-25	139.16	139.16	139.16	139.16	124.26	0
2022-07-22	139.16	139.16	139.16	139.16	124.26	0
2022-07-21	139.16	139.16	139.16	139.16	124.26	6
2022-07-20	138.36	138.36	138.36	138.36	123.55	3,000
2022-07-19	136.12	136.12	136.12	136.12	121.55	1
2022-07-18	137.77	137.77	137.77	137.77	123.02	3
2022-07-15	137.77	137.77	137.77	137.77	123.02	0
2022-07-14	137.77	137.77	137.77	137.77	123.02	0
2022-07-13	137.77	137.77	137.77	137.77	123.02	0
2022-07-12	137.77	137.77	137.77	137.77	123.02	0
2022-07-11	137.77	137.77	137.77	137.77	123.02	0
2022-07-08	137.77	137.77	137.77	137.77	123.02	0
2022-07-07	137.77	137.77	137.77	137.77	123.02	0
2022-07-06	137.77	137.77	137.77	137.77	123.02	0
2022-07-05	137.77	137.77	137.77	137.77	123.02	33
2022-07-04	126.72	126.72	126.72	126.72	113.15	0
2022-07-01	126.72	126.72	126.72	126.72	113.15	0
2022-06-30	126.72	126.72	126.72	126.72	113.15	1
2022-06-29	129.00	129.00	129.00	129.00	114.11	0
2022-06-28	129.00	129.00	129.00	129.00	114.11	0
2022-06-27	129.00	129.00	129.00	129.00	114.11	0

← NewerPage 18 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.