Ventas, Inc. historical data

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

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
2026-04-20	215.67	215.67	210.63	211.05	209.31	11
2026-04-17	212.52	213.57	212.52	212.94	211.18	20
2026-04-16	211.68	211.68	211.68	211.68	209.93	0
2026-04-15	211.25	212.73	211.25	211.68	209.93	7
2026-04-14	211.89	213.57	211.47	213.57	211.80	13
2026-04-13	210.42	210.42	210.42	210.42	208.68	1
2026-04-10	216.30	216.30	216.30	216.30	214.51	0
2026-04-09	215.04	219.45	215.04	216.30	214.51	216
2026-04-08	214.28	214.28	213.84	214.06	212.29	124
2026-04-07	215.88	215.88	215.46	215.46	213.68	2
2026-04-06	215.04	215.04	215.04	215.04	213.26	0
2026-04-02	215.04	215.04	215.04	215.04	213.26	2
2026-04-01	212.10	212.10	212.10	212.10	210.35	0
2026-03-31	211.00	212.31	210.84	212.10	210.35	162
2026-03-30	200.00	214.12	200.00	214.12	212.35	104
2026-03-27	222.20	222.20	213.40	214.28	211.61	93
2026-03-26	216.00	216.00	216.00	216.00	213.31	3
2026-03-25	217.58	217.58	217.58	217.58	214.87	7
2026-03-24	218.00	218.00	218.00	218.00	215.29	10
2026-03-23	220.44	220.44	220.44	220.44	217.70	0
2026-03-20	220.44	220.44	220.44	220.44	217.70	6
2026-03-19	226.09	226.09	226.09	226.09	223.28	1
2026-03-18	228.16	228.16	228.16	228.16	225.32	0
2026-03-17	228.16	228.16	228.16	228.16	225.32	0
2026-03-16	228.62	228.62	228.16	228.16	225.32	294
2026-03-13	228.16	232.30	228.16	232.30	229.41	56
2026-03-12	223.96	227.26	223.74	226.60	223.78	17
2026-03-11	221.10	221.10	221.10	221.10	218.35	0
2026-03-10	221.54	221.76	221.10	221.10	218.35	14
2026-03-09	222.20	222.20	222.20	222.20	219.43	0
2026-03-06	221.98	222.86	221.82	222.20	219.43	306
2026-03-05	223.56	224.25	221.03	224.02	221.23	13
2026-03-04	227.93	227.93	227.93	227.93	225.09	1
2026-03-03	227.29	229.02	227.29	228.80	225.95	25
2026-03-02	223.52	223.52	223.52	223.52	220.74	0
2026-02-27	223.52	223.52	223.52	223.52	220.74	0
2026-02-26	223.52	223.52	223.52	223.52	220.74	1
2026-02-25	221.10	221.98	221.10	221.98	219.22	72
2026-02-24	221.98	224.84	221.98	223.96	221.17	117
2026-02-23	223.30	224.62	222.32	224.62	221.82	404
2026-02-20	221.76	221.76	220.66	221.32	218.56	240
2026-02-19	224.94	225.40	224.25	224.25	221.46	290
2026-02-18	223.02	223.02	223.02	223.02	220.24	0
2026-02-13	223.02	223.02	223.02	223.02	220.24	1
2026-02-12	225.00	225.00	225.00	225.00	222.20	4
2026-02-11	218.54	220.66	218.54	220.22	217.48	84
2026-02-10	215.60	216.48	215.38	216.48	213.78	57
2026-02-09	208.78	214.88	208.78	213.40	210.74	288
2026-02-06	211.26	214.00	211.05	213.57	210.91	165
2026-02-05	203.01	209.40	202.80	209.20	206.60	123
2026-02-04	202.20	202.20	202.20	202.20	199.68	0
2026-02-03	202.20	202.20	202.20	202.20	199.68	0
2026-02-02	204.40	205.99	202.00	202.20	199.68	247
2026-01-30	201.00	203.00	201.00	202.60	200.08	78

← NewerPage 3 of 21 · 1,252 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.