Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	187.00	187.00	187.00	187.00	180.21	40
2024-11-11	187.80	187.80	187.80	187.80	180.98	10
2024-11-08	190.00	190.00	190.00	190.00	183.10	30
2024-11-07	179.18	183.89	179.18	183.89	177.21	63
2024-11-06	183.01	183.01	178.01	178.87	172.37	83
2024-11-05	184.46	184.46	184.46	184.46	177.76	50
2024-11-04	185.25	185.25	185.25	185.25	178.52	160
2024-11-01	186.20	186.20	186.20	186.20	179.44	170
2024-10-31	189.20	193.50	189.20	193.50	186.47	132
2024-10-30	189.90	192.68	189.90	192.68	185.68	14
2024-10-29	186.82	189.58	186.82	189.58	182.69	163
2024-10-28	186.92	186.92	184.30	184.30	177.61	120
2024-10-25	186.39	186.39	185.82	185.82	179.07	130
2024-10-24	188.00	188.00	188.00	188.00	181.17	30
2024-10-23	187.20	187.20	187.20	187.20	180.40	20
2024-10-22	184.70	185.59	184.50	185.59	178.85	22
2024-10-21	185.25	185.25	184.70	184.70	177.99	51
2024-10-18	184.52	185.32	184.52	185.32	178.59	151
2024-10-17	183.77	183.77	183.77	183.77	177.10	40
2024-10-16	183.78	183.78	182.49	183.52	176.85	74
2024-10-15	182.53	183.75	182.33	182.33	175.71	79
2024-10-14	175.50	175.50	175.50	175.50	169.13	0
2024-10-11	174.93	175.50	174.93	175.50	169.13	160
2024-10-10	171.70	171.70	171.70	171.70	165.46	50
2024-10-09	173.25	173.25	173.25	173.25	166.96	80
2024-10-08	172.89	172.89	172.89	172.89	166.61	10
2024-10-07	172.26	172.26	172.20	172.20	165.95	80
2024-10-04	169.00	169.00	169.00	169.00	162.86	40
2024-10-03	172.22	173.58	172.22	173.58	167.28	73
2024-10-02	172.20	172.20	172.20	172.20	165.95	50
2024-10-01	177.00	177.00	174.53	174.53	168.19	115
2024-09-30	177.00	177.00	177.00	177.00	170.57	0
2024-09-27	177.00	177.00	177.00	177.00	169.71	60
2024-09-26	174.63	174.63	174.63	174.63	167.44	30
2024-09-25	177.50	177.50	177.14	177.14	169.85	120
2024-09-24	175.14	175.14	175.14	175.14	167.93	10
2024-09-23	176.71	176.71	176.71	176.71	169.43	120
2024-09-20	171.53	171.53	171.53	171.53	164.47	70
2024-09-19	168.42	169.20	168.42	169.20	162.23	120
2024-09-18	177.00	177.00	175.68	175.68	168.45	100
2024-09-17	177.23	177.23	177.23	177.23	169.93	40
2024-09-16	178.00	178.00	178.00	178.00	170.67	60
2024-09-13	181.21	181.26	181.21	181.26	173.80	100
2024-09-12	184.61	184.61	184.61	184.61	177.01	60
2024-09-11	183.30	183.30	183.30	183.30	175.75	80
2024-09-10	182.87	182.87	182.87	182.87	175.34	50
2024-09-09	177.88	177.88	177.88	177.88	170.55	4
2024-09-06	164.15	164.15	164.15	164.15	157.39	0
2024-09-05	164.15	164.15	164.15	164.15	157.39	0
2024-09-04	164.15	164.15	164.15	164.15	157.39	0
2024-09-03	164.15	164.15	164.15	164.15	157.39	0
2024-09-02	164.15	164.15	164.15	164.15	157.39	0
2024-08-30	164.15	164.15	164.15	164.15	157.39	0
2024-08-29	164.15	164.15	164.15	164.15	157.39	0
2024-08-28	164.15	164.15	164.15	164.15	157.39	0
2024-08-27	164.15	164.15	164.15	164.15	157.39	0
2024-08-26	164.15	164.15	164.15	164.15	157.39	948
2024-08-23	160.64	160.64	160.64	160.64	154.02	0
2024-08-22	160.64	160.64	160.64	160.64	154.02	0
2024-08-21	160.64	160.64	160.64	160.64	154.02	0

← NewerPage 9 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.