Ventas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 87.360 | 89.000 | 86.050 | 87.140 | 87.140 | 1,279 |
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.