Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	149.25	149.25	149.25	149.25	131.10	0
2022-03-28	149.25	149.25	149.25	149.25	131.10	9
2022-03-25	145.83	145.83	145.83	145.83	128.09	0
2022-03-24	145.83	145.83	145.83	145.83	128.09	7
2022-03-23	148.55	148.55	148.55	148.55	130.48	0
2022-03-22	148.55	148.55	148.55	148.55	130.48	0
2022-03-21	148.55	148.55	148.55	148.55	130.48	0
2022-03-18	148.55	148.55	148.55	148.55	130.48	6,000
2022-03-17	151.00	151.00	151.00	151.00	132.64	0
2022-03-16	151.00	151.00	151.00	151.00	132.64	1
2022-03-15	146.17	146.17	146.17	146.17	128.39	0
2022-03-14	146.17	146.17	146.17	146.17	128.39	0
2022-03-11	146.17	146.17	146.17	146.17	128.39	0
2022-03-10	146.17	146.17	146.17	146.17	128.39	0
2022-03-09	146.17	146.17	146.17	146.17	128.39	1
2022-03-08	142.19	142.19	142.19	142.19	124.90	0
2022-03-07	142.19	142.19	142.19	142.19	124.90	0
2022-03-04	142.19	142.19	142.19	142.19	124.90	0
2022-03-03	142.19	142.19	142.19	142.19	124.90	0
2022-03-02	142.19	142.19	142.19	142.19	124.90	6
2022-02-25	135.56	137.11	135.56	137.11	120.43	8
2022-02-24	131.80	131.80	131.80	131.80	115.77	40
2022-02-23	131.17	131.17	131.17	131.17	115.22	2
2022-02-22	129.40	129.40	129.40	129.40	113.66	0
2022-02-21	129.40	129.40	129.40	129.40	113.66	0
2022-02-18	129.40	129.40	129.40	129.40	113.66	7
2022-02-17	135.20	135.20	135.20	135.20	118.76	0
2022-02-16	135.20	135.20	135.20	135.20	118.76	0
2022-02-15	135.20	135.20	135.20	135.20	118.76	0
2022-02-14	135.20	135.20	135.20	135.20	118.76	4
2022-02-11	135.00	135.00	135.00	135.00	118.58	1
2022-02-10	135.00	135.00	135.00	135.00	118.58	50
2022-02-09	134.64	134.64	134.64	134.64	118.26	40
2022-02-08	134.29	134.29	134.29	134.29	117.96	0
2022-02-07	134.29	134.29	134.29	134.29	117.96	2
2022-02-04	133.24	133.63	133.24	133.63	117.38	12
2022-02-03	140.28	140.28	140.28	140.28	123.22	0
2022-02-02	139.95	140.28	139.95	140.28	123.22	9
2022-02-01	138.88	138.88	138.88	138.88	121.99	34
2022-01-31	139.64	139.64	139.64	139.64	122.66	50
2022-01-28	140.28	140.28	134.40	134.96	118.55	701
2022-01-27	144.76	144.76	144.76	144.76	127.15	0
2022-01-26	144.76	144.76	144.76	144.76	127.15	0
2022-01-25	144.76	144.76	144.76	144.76	127.15	3
2022-01-24	143.31	143.31	143.31	143.31	125.88	0
2022-01-21	143.31	143.31	143.31	143.31	125.88	600
2022-01-20	140.84	140.84	140.84	140.84	123.71	3
2022-01-19	144.68	144.68	139.80	139.80	122.80	1,025
2022-01-18	144.00	145.81	144.00	145.81	128.08	531
2022-01-17	146.70	146.70	146.70	146.70	128.86	0
2022-01-14	146.70	146.70	146.70	146.70	128.86	155
2022-01-13	145.79	145.79	145.79	145.79	128.06	0
2022-01-12	144.20	145.79	144.20	145.79	128.06	1,682
2022-01-11	145.95	145.95	145.95	145.95	128.20	44
2022-01-10	150.16	150.75	150.16	150.75	132.42	1,409
2022-01-07	154.20	154.20	152.00	152.00	133.51	202
2022-01-06	152.54	152.54	152.54	152.54	133.99	0
2022-01-05	152.55	153.00	152.54	152.54	133.99	118
2022-01-04	146.40	146.40	146.40	146.40	128.59	10
2022-01-03	143.00	144.90	143.00	144.90	127.28	12

← NewerPage 20 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.