Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	195.13	201.02	195.13	201.02	197.71	4
2025-10-29	186.00	186.96	186.00	186.58	183.51	1,196
2025-10-28	193.80	193.80	193.80	193.80	190.61	1
2025-10-27	193.42	193.42	190.95	190.95	187.80	69
2025-10-24	186.77	190.95	186.77	190.57	187.43	146
2025-10-23	192.47	192.47	192.47	192.47	189.30	1
2025-10-22	190.00	190.00	190.00	190.00	186.87	1
2025-10-21	188.48	188.86	188.48	188.86	185.75	19
2025-10-20	190.65	190.65	190.65	190.65	187.51	5
2025-10-17	191.14	191.14	190.57	190.57	187.43	47
2025-10-16	189.24	189.43	189.24	189.43	186.31	2
2025-10-15	187.20	187.20	186.39	187.15	184.07	3
2025-10-14	186.29	186.29	185.04	185.04	181.99	9
2025-10-13	183.50	184.69	183.50	184.30	181.26	80
2025-10-10	187.77	187.77	187.33	187.55	184.46	23
2025-10-09	184.86	184.86	184.86	184.86	181.81	0
2025-10-08	184.86	184.86	184.86	184.86	181.81	0
2025-10-07	184.08	186.30	184.08	184.86	181.81	420
2025-10-06	185.16	185.44	184.30	184.68	181.64	16
2025-10-03	187.91	187.91	187.91	187.91	184.81	1
2025-10-02	186.20	187.91	186.20	186.77	183.69	41
2025-10-01	187.15	188.29	186.96	188.29	185.19	190
2025-09-30	184.78	186.84	184.74	186.79	183.71	170
2025-09-29	195.00	195.00	184.18	184.42	181.38	84
2025-09-26	185.52	195.00	185.21	185.53	181.58	159
2025-09-25	184.10	184.10	184.10	184.10	180.18	1
2025-09-24	181.80	182.88	181.80	182.88	178.98	283
2025-09-23	179.82	182.52	179.46	182.52	178.63	32
2025-09-22	180.18	180.18	180.18	180.18	176.34	0
2025-09-19	179.64	180.54	179.64	180.18	176.34	92
2025-09-18	179.50	181.08	179.50	181.08	177.22	7
2025-09-17	180.18	181.12	180.00	180.18	176.34	253
2025-09-16	186.39	186.39	186.39	186.39	182.42	0
2025-09-15	186.58	186.58	185.82	186.39	182.42	435
2025-09-12	187.91	187.91	187.91	187.91	183.90	0
2025-09-11	187.15	187.91	187.15	187.91	183.90	154
2025-09-10	188.48	188.86	186.77	187.34	183.35	176
2025-09-09	186.66	186.66	186.66	186.66	182.68	3
2025-09-08	185.76	185.76	184.14	184.14	180.21	460
2025-09-05	184.87	184.87	184.87	184.87	180.93	0
2025-09-04	184.87	184.87	184.87	184.87	180.93	0
2025-09-03	184.87	185.82	184.87	184.87	180.93	446
2025-09-02	185.44	185.44	185.44	185.44	181.49	4
2025-09-01	185.94	185.94	185.94	185.94	181.98	0
2025-08-29	184.91	185.94	184.91	185.94	181.98	82
2025-08-28	182.34	182.70	182.34	182.70	178.81	82
2025-08-27	185.58	185.58	185.58	185.58	181.62	2
2025-08-26	183.75	183.75	183.75	183.75	179.83	0
2025-08-25	183.75	183.75	183.75	183.75	179.83	5
2025-08-22	190.38	190.95	183.00	184.87	180.93	62
2025-08-21	191.03	191.03	191.03	191.03	186.96	10
2025-08-20	190.19	190.19	189.62	189.62	185.58	26
2025-08-19	183.96	183.96	183.96	183.96	180.04	0
2025-08-18	183.96	183.96	183.96	183.96	180.04	1
2025-08-15	182.70	182.70	182.70	182.70	178.81	0
2025-08-14	182.70	182.70	182.70	182.70	178.81	51
2025-08-13	189.43	189.43	189.43	189.43	185.39	0
2025-08-12	189.43	189.43	189.43	189.43	185.39	1
2025-08-11	188.10	188.10	188.10	188.10	184.09	0
2025-08-08	188.10	188.10	188.10	188.10	184.09	0

← NewerPage 5 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.