Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	82.850	82.850	80.000	81.000	81.000	117
2026-02-05	78.730	79.870	76.590	79.870	79.870	343
2026-02-04	78.250	78.660	76.440	77.755	77.755	173
2026-02-03	76.300	77.550	75.905	76.820	76.820	249
2026-02-02	78.970	78.970	77.220	77.525	77.525	87
2026-01-30	76.270	77.480	76.270	76.520	76.520	77
2026-01-29	75.480	77.027	75.350	77.027	77.027	45
2026-01-28	76.360	76.360	75.980	76.296	76.296	131
2026-01-27	75.530	76.928	75.530	75.974	75.974	11,964
2026-01-26	75.890	77.250	75.890	76.256	76.256	148
2026-01-23	76.530	76.715	76.120	76.510	76.510	225
2026-01-22	77.650	77.990	77.070	77.566	77.566	19
2026-01-21	77.815	77.815	76.540	76.540	76.540	202
2026-01-20	78.222	78.222	76.200	78.222	78.222	94
2026-01-16	76.950	77.900	76.220	77.900	77.900	220
2026-01-15	77.650	77.728	76.460	77.728	77.728	203
2026-01-13	75.630	76.250	75.630	75.921	75.921	35
2026-01-12	75.920	76.950	73.620	75.330	75.330	90
2026-01-09	75.950	77.940	74.650	75.160	75.160	311
2026-01-08	75.680	77.562	74.760	74.760	74.760	16
2026-01-07	75.718	76.250	75.718	76.110	76.110	957
2026-01-06	76.950	76.950	75.950	76.180	76.180	6
2026-01-05	76.810	77.940	75.015	75.883	75.883	112
2026-01-02	77.380	77.562	76.770	77.562	77.562	280
2025-12-31	77.720	78.370	77.340	77.340	77.340	677
2025-12-30	79.780	79.780	79.395	79.395	78.915	107
2025-12-29	79.320	80.050	79.320	79.530	79.049	111
2025-12-24	79.650	79.650	79.290	79.400	78.920	953
2025-12-23	78.900	79.318	78.750	79.318	78.839	415
2025-12-22	78.800	79.190	78.800	79.020	78.542	8
2025-12-19	79.480	79.654	79.140	79.652	79.170	122
2025-12-18	79.090	79.694	78.700	79.694	79.212	204
2025-12-17	78.520	78.545	77.285	78.545	78.070	336
2025-12-16	79.390	79.390	78.960	79.000	78.522	41
2025-12-15	78.775	79.450	78.080	78.890	78.413	607
2025-12-12	77.910	77.970	77.504	77.970	77.499	61
2025-12-11	76.910	77.510	76.428	76.940	76.475	285
2025-12-10	80.360	80.360	79.792	79.792	79.310	26
2025-12-09	80.280	81.204	80.280	80.725	80.237	206
2025-12-08	80.822	81.840	80.620	80.784	80.296	675
2025-12-05	80.450	80.500	79.541	80.060	79.576	3
2025-12-04	80.010	81.256	80.010	80.898	80.409	854
2025-12-03	80.000	80.170	79.434	79.562	79.081	331
2025-12-02	79.750	80.685	79.750	80.060	79.576	386
2025-12-01	80.970	80.970	80.230	80.750	80.262	3,305
2025-11-28	80.340	80.950	80.180	80.780	80.292	4,932
2025-11-26	79.245	80.127	78.780	79.950	79.467	545
2025-11-25	79.500	79.790	78.527	79.726	79.244	318
2025-11-24	78.780	79.279	78.780	79.000	78.522	506
2025-11-21	79.625	79.840	79.235	79.235	78.756	157
2025-11-20	80.050	80.500	79.805	80.090	79.606	776
2025-11-19	79.870	80.278	79.255	79.880	79.397	894
2025-11-18	78.990	80.104	78.460	79.676	79.194	1,186
2025-11-17	79.050	79.160	78.425	78.839	78.362	503
2025-11-14	77.644	77.980	77.580	77.876	77.405	342
2025-11-13	76.855	77.490	76.855	77.452	76.984	624
2025-11-12	75.250	76.810	75.250	76.718	76.254	97
2025-11-11	75.920	75.920	75.620	75.630	75.173	59
2025-11-10	75.400	76.190	75.400	75.950	75.491	122
2025-11-07	75.490	75.680	74.632	75.159	74.704	102

← NewerPage 4 of 20 · 1,142 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.