Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	181.34	181.34	181.34	181.34	176.53	0
2025-05-13	181.34	181.34	181.34	181.34	176.53	1
2025-05-12	187.72	187.72	187.72	187.72	182.75	0
2025-05-09	187.72	187.72	187.72	187.72	182.75	0
2025-05-08	186.72	188.67	186.72	187.72	182.75	36
2025-05-07	190.00	190.00	190.00	190.00	184.96	0
2025-05-06	190.00	190.00	190.00	190.00	184.96	0
2025-05-05	190.00	190.00	190.00	190.00	184.96	0
2025-05-02	187.53	190.00	187.53	190.00	184.96	7
2025-04-30	200.00	200.00	200.00	200.00	194.70	0
2025-04-29	200.00	200.00	200.00	200.00	194.70	0
2025-04-28	200.00	200.00	200.00	200.00	194.70	0
2025-04-25	200.00	200.00	200.00	200.00	194.70	0
2025-04-24	200.00	200.00	200.00	200.00	194.70	0
2025-04-23	200.00	200.00	200.00	200.00	194.70	0
2025-04-22	200.00	200.00	200.00	200.00	194.70	0
2025-04-17	200.00	200.00	200.00	200.00	194.70	0
2025-04-16	200.00	200.00	200.00	200.00	194.70	1
2025-04-15	198.86	198.86	198.86	198.86	193.59	3
2025-04-14	191.52	191.52	191.52	191.52	186.44	0
2025-04-11	191.52	191.52	191.52	191.52	186.44	0
2025-04-10	191.52	191.52	191.52	191.52	186.44	0
2025-04-09	191.52	191.52	191.52	191.52	186.44	0
2025-04-08	191.52	191.52	191.52	191.52	186.44	1
2025-04-07	194.43	194.43	194.43	194.43	189.28	0
2025-04-04	194.77	194.77	194.39	194.43	189.28	240
2025-04-03	194.44	194.44	194.44	194.44	189.29	0
2025-04-02	194.44	194.44	194.44	194.44	189.29	0
2025-04-01	194.44	194.44	194.44	194.44	189.29	0
2025-03-31	194.44	194.44	194.44	194.44	189.29	0
2025-03-28	194.44	194.44	194.44	194.44	189.29	0
2025-03-27	194.44	194.44	194.44	194.44	188.35	0
2025-03-26	194.44	194.44	194.44	194.44	188.35	1
2025-03-25	197.40	197.40	197.40	197.40	191.21	0
2025-03-24	197.40	197.40	197.40	197.40	191.21	0
2025-03-21	197.40	197.40	197.40	197.40	191.21	0
2025-03-20	197.40	197.40	197.40	197.40	191.21	0
2025-03-19	197.40	197.40	197.40	197.40	191.21	0
2025-03-18	197.40	197.40	197.40	197.40	191.21	0
2025-03-17	197.40	197.40	197.40	197.40	191.21	0
2025-03-14	197.40	197.40	197.40	197.40	191.21	0
2025-03-13	197.40	197.40	197.40	197.40	191.21	0
2025-03-12	197.40	197.40	197.40	197.40	191.21	0
2025-03-11	197.40	197.40	197.40	197.40	191.21	0
2025-03-10	197.40	197.40	197.40	197.40	191.21	41
2025-03-07	202.60	202.60	202.60	202.60	196.25	0
2025-03-06	202.60	202.60	202.60	202.60	196.25	0
2025-03-05	202.60	202.60	202.60	202.60	196.25	0
2025-02-28	202.60	202.60	202.60	202.60	196.25	30
2025-02-27	188.64	188.64	188.64	188.64	182.73	0
2025-02-26	188.64	188.64	188.64	188.64	182.73	0
2025-02-25	188.64	188.64	188.64	188.64	182.73	0
2025-02-24	188.64	188.64	188.64	188.64	182.73	0
2025-02-21	188.64	188.64	188.64	188.64	182.73	0
2025-02-20	188.64	188.64	188.64	188.64	182.73	6
2025-02-19	189.43	189.43	189.43	189.43	183.49	0
2025-02-18	189.43	189.43	189.43	189.43	183.49	2
2025-02-17	180.00	180.00	180.00	180.00	174.36	0
2025-02-14	180.00	180.00	180.00	180.00	174.36	0
2025-02-13	180.00	180.00	180.00	180.00	174.36	5

← NewerPage 7 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.