Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 217.36 | 218.46 | 217.14 | 218.02 | 216.22 | 10 |
| 2026-04-28 | 217.14 | 218.27 | 215.88 | 217.98 | 216.18 | 102 |
| 2026-04-27 | 212.14 | 212.14 | 212.14 | 212.14 | 210.39 | 1 |
| 2026-04-24 | 210.73 | 210.73 | 210.73 | 210.73 | 208.99 | 1 |
| 2026-04-23 | 202.40 | 209.00 | 202.40 | 208.80 | 207.07 | 122 |
| 2026-04-22 | 199.80 | 201.00 | 198.60 | 198.60 | 196.96 | 125 |
← NewerPage 3 of 3 · 126 trading days
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.