Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	129.00	129.00	129.00	129.00	114.11	0
2022-06-23	132.88	132.88	129.00	129.00	114.11	5
2022-06-22	131.46	131.46	131.46	131.46	116.28	0
2022-06-21	131.46	131.46	131.46	131.46	116.28	0
2022-06-20	131.46	131.46	131.46	131.46	116.28	0
2022-06-17	131.46	131.46	131.46	131.46	116.28	0
2022-06-15	131.46	131.46	131.46	131.46	116.28	0
2022-06-14	131.46	131.46	131.46	131.46	116.28	0
2022-06-13	131.46	131.46	131.46	131.46	116.28	0
2022-06-10	131.46	131.46	131.46	131.46	116.28	379
2022-06-09	138.01	138.01	138.01	138.01	122.07	0
2022-06-08	138.01	138.01	138.01	138.01	122.07	0
2022-06-07	138.01	138.01	138.01	138.01	122.07	4
2022-06-06	136.37	136.37	136.37	136.37	120.62	30
2022-06-03	133.90	133.90	133.90	133.90	118.44	0
2022-06-02	133.90	133.90	133.90	133.90	118.44	1
2022-06-01	140.84	140.84	135.54	135.54	119.89	6
2022-05-31	140.84	140.84	140.84	140.84	124.58	0
2022-05-30	140.84	140.84	140.84	140.84	124.58	0
2022-05-27	140.84	140.84	140.84	140.84	124.58	0
2022-05-26	140.84	140.84	140.84	140.84	124.58	0
2022-05-25	140.84	140.84	140.84	140.84	124.58	0
2022-05-24	140.84	140.84	140.84	140.84	124.58	0
2022-05-23	140.84	140.84	140.84	140.84	124.58	0
2022-05-20	140.84	140.84	140.84	140.84	124.58	0
2022-05-19	140.84	140.84	140.84	140.84	124.58	0
2022-05-18	140.84	140.84	140.84	140.84	124.58	0
2022-05-17	140.84	140.84	140.84	140.84	124.58	0
2022-05-16	140.84	140.84	140.84	140.84	124.58	1
2022-05-13	142.25	142.25	142.25	142.25	125.83	0
2022-05-12	142.25	142.25	142.25	142.25	125.83	0
2022-05-11	142.25	142.25	142.25	142.25	125.83	0
2022-05-10	142.25	142.25	142.25	142.25	125.83	0
2022-05-09	142.25	142.25	142.25	142.25	125.83	0
2022-05-06	142.25	142.25	142.25	142.25	125.83	0
2022-05-05	142.25	142.25	142.25	142.25	125.83	0
2022-05-04	142.25	142.25	142.25	142.25	125.83	30
2022-05-03	143.22	143.22	143.22	143.22	126.68	0
2022-05-02	143.22	143.22	143.22	143.22	126.68	0
2022-04-29	143.22	143.22	143.22	143.22	126.68	0
2022-04-28	143.22	143.22	143.22	143.22	126.68	0
2022-04-27	143.22	143.22	143.22	143.22	126.68	1
2022-04-26	141.75	141.75	141.75	141.75	125.38	0
2022-04-25	141.75	141.75	141.75	141.75	125.38	64
2022-04-22	142.00	142.00	142.00	142.00	125.60	0
2022-04-20	142.00	142.00	142.00	142.00	125.60	0
2022-04-19	142.00	142.00	142.00	142.00	125.60	48
2022-04-18	144.71	144.71	144.71	144.71	128.00	4
2022-04-14	144.70	144.71	144.70	144.71	128.00	321
2022-04-13	148.84	148.84	148.84	148.84	131.65	0
2022-04-12	148.84	148.84	148.84	148.84	131.65	0
2022-04-11	148.84	148.84	148.84	148.84	131.65	0
2022-04-08	148.84	148.84	148.84	148.84	131.65	0
2022-04-07	148.84	148.84	148.84	148.84	131.65	0
2022-04-06	148.84	148.84	148.84	148.84	131.65	0
2022-04-05	148.84	148.84	148.84	148.84	131.65	0
2022-04-04	148.84	148.84	148.84	148.84	131.65	0
2022-04-01	148.84	148.84	148.84	148.84	131.65	0
2022-03-31	151.04	151.04	148.84	148.84	131.65	40
2022-03-30	151.04	151.04	151.04	151.04	132.67	1

← NewerPage 19 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.