Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	98.200	100.58	96.980	97.760	97.760	75
2026-07-28	100.60	102.50	98.390	99.500	99.500	681
2026-07-27	101.91	103.67	99.480	99.920	99.920	614
2026-07-24	97.700	100.05	97.700	100.05	100.05	233
2026-07-23	96.200	98.800	96.200	97.920	97.920	4,083
2026-07-22	94.370	97.880	94.370	97.360	97.360	211
2026-07-21	97.100	97.440	95.090	96.960	96.960	340
2026-07-20	96.760	98.000	95.540	95.820	95.820	165
2026-07-17	96.780	97.120	94.460	95.830	95.830	95
2026-07-16	92.409	94.720	91.610	94.010	94.010	85
2026-07-15	92.850	93.190	91.880	92.850	92.850	157
2026-07-14	92.500	92.980	91.880	91.880	91.880	16
2026-07-13	91.530	91.680	90.610	91.050	91.050	38
2026-07-10	92.300	93.330	89.590	89.590	89.590	195
2026-07-09	90.080	93.930	90.080	92.040	92.040	125
2026-07-08	93.270	94.680	92.530	92.630	92.630	16
2026-07-07	93.400	94.484	92.190	93.700	93.700	499
2026-07-06	93.900	93.900	90.940	91.934	91.934	324
2026-07-03	92.050	92.050	92.050	92.050	92.050	0
2026-07-02	91.050	92.330	89.050	92.050	92.050	516
2026-07-01	88.610	90.220	87.800	90.098	90.098	12
2026-06-30	89.010	89.790	87.480	89.350	89.350	961
2026-06-29	88.250	89.760	88.250	88.520	88.000	38
2026-06-26	87.020	89.310	87.020	89.210	89.210	978
2026-06-25	86.160	87.810	86.160	87.230	87.230	154
2026-06-24	85.870	86.850	84.250	86.850	86.850	22,841
2026-06-23	83.650	85.130	82.040	85.130	85.130	179
2026-06-22	82.320	83.500	80.350	82.900	82.900	128
2026-06-19	82.240	82.240	82.240	82.240	82.240	0
2026-06-18	81.500	82.240	81.120	82.240	82.240	30
2026-06-17	82.810	84.400	82.590	82.720	82.720	23
2026-06-16	83.500	84.330	83.250	83.910	83.910	17
2026-06-15	85.000	85.500	83.390	84.019	84.019	79
2026-06-12	85.500	85.500	83.450	84.210	84.210	51
2026-06-11	85.500	85.500	84.070	84.300	84.300	63
2026-06-10	79.780	84.970	79.780	84.030	84.030	573
2026-06-09	77.770	82.610	77.770	82.330	82.330	263
2026-06-08	79.290	82.860	78.950	80.070	80.070	18,914
2026-06-05	79.730	82.450	77.770	82.450	82.450	1,284
2026-06-04	79.730	82.260	78.000	78.200	78.200	778
2026-06-03	81.410	81.570	79.100	79.113	79.113	393
2026-06-02	83.350	83.760	79.880	80.525	80.525	666
2026-06-01	86.980	86.980	81.990	81.990	81.990	1,454
2026-05-29	86.000	89.350	83.110	83.930	83.930	4,036
2026-05-28	88.650	89.250	86.945	86.945	86.945	272
2026-05-27	90.000	90.000	85.650	88.450	88.450	698
2026-05-26	88.000	92.500	85.660	87.810	87.810	234
2026-05-22	89.500	89.500	87.000	88.239	88.239	311
2026-05-21	90.200	92.000	87.540	87.540	87.540	55
2026-05-20	88.360	89.530	84.096	88.300	88.300	3,326
2026-05-19	90.170	90.420	87.000	88.230	88.230	426
2026-05-18	87.090	88.680	84.950	87.190	87.190	427
2026-05-15	92.000	92.000	87.900	88.190	88.190	216
2026-05-14	90.000	91.152	89.500	90.360	90.360	417
2026-05-13	88.530	91.710	85.760	89.960	89.960	193
2026-05-12	90.410	90.410	85.000	88.600	88.600	255
2026-05-11	87.530	88.610	86.670	87.260	87.260	166
2026-05-08	89.410	89.410	83.880	87.720	87.720	130
2026-05-07	89.330	89.330	85.000	86.280	86.280	736
2026-05-06	86.770	89.550	84.830	86.910	86.910	8,067

← NewerPage 2 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.4800 USD
2025-09-29	0.4800 USD
2025-06-27	0.4800 USD
2025-03-31	0.4800 USD
2024-12-31	0.4500 USD
2024-09-30	0.4500 USD
2024-07-01	0.4500 USD
2024-03-28	0.4500 USD
2023-12-29	0.4500 USD
2023-09-29	0.4500 USD
2023-06-30	0.4500 USD
2023-03-31	0.4500 USD
2022-12-30	0.4500 USD
2022-09-30	0.4500 USD
2022-06-30	0.4500 USD
2022-03-31	0.4500 USD
2021-12-31	0.4500 USD
2021-09-30	0.4500 USD
2021-06-30	0.4500 USD
2021-03-31	0.4500 USD
2020-12-31	0.4500 USD
2020-09-30	0.4500 USD
2020-06-30	0.4500 USD
2020-03-31	0.7925 USD
2019-12-31	0.7925 USD
2019-09-30	0.7925 USD
2019-06-28	0.7925 USD
2019-03-29	0.7925 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.