Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	88.050	88.478	87.250	87.920	87.920	1,433
2026-05-01	87.840	88.210	87.520	87.870	87.870	322
2026-04-30	89.700	89.700	85.110	88.160	88.160	166
2026-04-29	88.420	88.570	86.720	87.470	87.470	1,414
2026-04-28	87.072	87.800	85.330	86.920	86.920	323
2026-04-27	80.900	86.150	80.900	84.970	84.970	1,383
2026-04-24	83.610	84.090	82.800	83.920	83.920	150
2026-04-23	80.890	82.410	79.710	82.330	82.330	105
2026-04-22	83.700	83.700	79.890	80.010	80.010	207
2026-04-21	85.140	85.310	81.390	81.950	81.950	487
2026-04-20	82.400	85.750	82.400	85.080	85.080	44
2026-04-17	85.110	87.000	82.400	85.100	85.100	82
2026-04-16	86.000	86.070	84.200	84.750	84.750	143
2026-04-15	84.920	85.480	84.420	84.750	84.750	37
2026-04-14	82.800	84.970	82.800	84.600	84.600	473
2026-04-13	85.360	85.650	83.790	83.870	83.870	38
2026-04-10	85.160	86.460	84.460	84.905	84.905	108
2026-04-09	83.230	86.257	83.190	86.140	86.140	899
2026-04-08	81.530	84.230	81.530	84.093	84.093	218
2026-04-07	84.160	84.300	82.050	83.672	83.672	277
2026-04-02	78.220	83.620	78.220	83.450	83.450	315
2026-04-01	83.610	83.610	81.140	82.120	82.120	93
2026-03-31	82.170	82.320	80.920	82.105	82.105	3,252
2026-03-30	82.120	83.000	81.750	82.190	81.670	14
2026-03-27	81.520	84.050	81.520	82.575	82.053	38
2026-03-26	82.480	83.860	82.110	82.520	81.998	26
2026-03-25	82.850	83.335	81.000	83.138	82.612	34
2026-03-24	81.600	83.140	81.200	83.140	83.140	54
2026-03-23	83.430	85.000	82.870	83.190	83.190	211
2026-03-20	85.000	86.630	83.007	83.007	83.007	316
2026-03-19	89.890	89.890	85.880	86.090	86.090	3,222
2026-03-18	88.780	88.780	86.510	87.570	87.570	303
2026-03-17	88.790	88.790	87.350	87.560	87.560	38
2026-03-16	87.590	88.065	86.820	87.528	87.528	2,815
2026-03-13	85.520	87.270	85.520	87.160	87.160	813
2026-03-12	86.140	86.870	84.920	86.510	86.510	175
2026-03-11	85.460	87.600	85.460	85.680	85.680	14
2026-03-10	86.250	87.140	85.190	86.590	86.590	131
2026-03-09	82.870	86.060	82.870	86.010	86.010	1,609
2026-03-06	84.100	84.970	82.860	84.835	84.835	75
2026-03-05	86.410	86.810	83.974	83.974	83.974	485
2026-03-04	86.810	86.810	86.000	86.600	86.600	214
2026-03-03	85.180	86.790	84.970	86.458	86.458	3,087
2026-03-02	86.970	86.970	85.660	86.540	86.540	18
2026-02-27	87.250	87.950	86.170	86.360	86.360	2,551
2026-02-26	85.860	87.710	85.660	86.790	86.790	15
2026-02-25	87.030	87.030	85.740	85.930	85.930	7
2026-02-24	85.930	87.130	85.810	86.590	86.590	82
2026-02-23	86.150	86.955	85.430	86.270	86.270	63
2026-02-20	84.820	85.870	84.820	85.870	85.870	37
2026-02-19	86.420	86.760	85.060	85.910	85.910	145
2026-02-18	86.200	87.230	85.590	86.288	86.288	110
2026-02-17	85.940	86.680	84.150	86.680	86.680	42
2026-02-16	86.050	86.050	86.050	86.050	86.050	0
2026-02-13	85.790	86.130	84.550	86.050	86.050	1,829
2026-02-12	85.690	86.890	85.460	86.070	86.070	258
2026-02-11	84.375	85.660	83.990	85.330	85.330	3,121
2026-02-10	82.180	83.490	81.910	83.300	83.300	5
2026-02-09	82.870	84.100	80.800	82.459	82.459	123
2026-02-06	82.850	82.850	80.000	81.000	81.000	117

← NewerPage 3 of 20 · 1,141 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.