Ventas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 74.885 | 75.250 | 74.885 | 75.250 | 74.795 | 8 |
| 2025-11-05 | 74.955 | 75.360 | 74.680 | 75.360 | 74.904 | 1,088 |
| 2025-11-04 | 74.580 | 75.109 | 74.480 | 74.924 | 74.471 | 179 |
| 2025-11-03 | 73.390 | 73.825 | 72.790 | 73.825 | 73.379 | 105 |
| 2025-10-31 | 73.430 | 74.422 | 73.430 | 74.120 | 73.672 | 295 |
| 2025-10-30 | 72.664 | 74.180 | 69.500 | 73.938 | 73.491 | 1,446 |
| 2025-10-29 | 69.860 | 70.030 | 69.370 | 69.680 | 69.259 | 145 |
| 2025-10-28 | 71.860 | 71.860 | 69.844 | 70.310 | 69.885 | 98 |
| 2025-10-27 | 70.440 | 71.219 | 70.440 | 71.219 | 70.788 | 103 |
| 2025-10-24 | 70.490 | 71.085 | 70.150 | 71.084 | 70.654 | 216 |
| 2025-10-23 | 70.520 | 70.600 | 69.940 | 70.000 | 69.577 | 7 |
| 2025-10-22 | 70.510 | 70.620 | 70.240 | 70.614 | 70.187 | 2,291 |
← NewerPage 5 of 5 · 252 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.