Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	188.10	188.10	188.10	188.10	184.09	0
2025-08-06	188.10	188.10	188.10	188.10	184.09	1
2025-08-05	188.48	188.48	188.48	188.48	184.46	0
2025-08-04	188.48	188.48	188.48	188.48	184.46	0
2025-08-01	188.48	188.48	188.48	188.48	184.46	0
2025-07-31	188.48	188.48	188.48	188.48	184.46	0
2025-07-30	188.48	188.48	188.48	188.48	184.46	16
2025-07-29	184.92	184.92	184.92	184.92	180.98	0
2025-07-28	194.53	194.53	184.92	184.92	180.98	4
2025-07-25	175.89	175.89	175.89	175.89	172.14	0
2025-07-24	175.89	175.89	175.89	175.89	172.14	0
2025-07-23	175.89	175.89	175.89	175.89	172.14	0
2025-07-22	175.89	175.89	175.89	175.89	172.14	0
2025-07-21	175.89	175.89	175.89	175.89	172.14	0
2025-07-18	175.89	175.89	175.89	175.89	172.14	0
2025-07-17	175.89	175.89	175.89	175.89	172.14	0
2025-07-16	175.89	175.89	175.89	175.89	172.14	0
2025-07-15	175.89	175.89	175.89	175.89	172.14	0
2025-07-14	175.89	175.89	175.89	175.89	172.14	0
2025-07-11	175.89	175.89	175.89	175.89	172.14	0
2025-07-10	175.89	175.89	175.89	175.89	172.14	0
2025-07-09	175.89	175.89	175.89	175.89	172.14	0
2025-07-08	175.89	175.89	175.89	175.89	172.14	0
2025-07-07	175.89	175.89	175.89	175.89	172.14	0
2025-07-04	175.89	175.89	175.89	175.89	172.14	0
2025-07-03	175.89	175.89	175.89	175.89	172.14	0
2025-07-02	175.89	175.89	175.89	175.89	172.14	0
2025-07-01	175.89	175.89	175.89	175.89	172.14	0
2025-06-30	175.89	175.89	175.89	175.89	172.14	0
2025-06-27	175.89	175.89	175.89	175.89	172.14	0
2025-06-26	175.89	175.89	175.89	175.89	171.23	0
2025-06-25	175.89	175.89	175.89	175.89	171.23	0
2025-06-24	175.89	175.89	175.89	175.89	171.23	0
2025-06-23	175.89	175.89	175.89	175.89	171.23	11
2025-06-20	172.04	172.04	172.04	172.04	167.48	1
2025-06-18	173.06	173.06	173.06	173.06	168.47	0
2025-06-17	173.06	173.06	173.06	173.06	168.47	3
2025-06-16	175.01	175.01	172.97	172.97	168.39	28
2025-06-13	176.88	176.88	176.88	176.88	172.19	0
2025-06-12	176.88	176.88	176.88	176.88	172.19	0
2025-06-11	176.88	176.88	176.88	176.88	172.19	1
2025-06-10	177.12	177.12	177.12	177.12	172.43	0
2025-06-09	177.12	177.12	177.12	177.12	172.43	0
2025-06-06	177.65	177.65	177.12	177.12	172.43	31
2025-06-05	180.72	180.72	180.72	180.72	175.93	0
2025-06-04	180.72	180.72	180.72	180.72	175.93	1
2025-06-03	182.00	182.00	178.00	178.00	173.28	10
2025-06-02	183.96	183.96	183.96	183.96	179.08	0
2025-05-30	183.96	183.96	183.96	183.96	179.08	0
2025-05-29	183.96	183.96	183.96	183.96	179.08	0
2025-05-28	183.96	183.96	183.96	183.96	179.08	0
2025-05-27	183.96	183.96	183.96	183.96	179.08	1
2025-05-26	183.96	183.96	183.96	183.96	179.08	0
2025-05-23	183.96	183.96	183.96	183.96	179.08	0
2025-05-22	183.96	183.96	183.96	183.96	179.08	0
2025-05-21	183.96	183.96	183.96	183.96	179.08	0
2025-05-20	183.96	183.96	183.96	183.96	179.08	0
2025-05-19	183.96	183.96	183.96	183.96	179.08	0
2025-05-16	183.96	183.96	183.96	183.96	179.08	0
2025-05-15	181.80	183.96	181.80	183.96	179.08	145

← NewerPage 6 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.