Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	64.410	64.550	63.760	64.470	63.151	28
2025-05-14	63.860	63.860	63.620	63.620	62.319	7
2025-05-13	64.930	64.930	63.936	63.936	62.628	64
2025-05-12	65.380	65.380	64.495	64.860	63.533	311
2025-05-09	65.520	65.520	65.520	65.520	64.180	39
2025-05-08	65.680	66.195	65.640	66.195	64.841	276
2025-05-07	65.618	66.760	65.618	66.760	65.394	25
2025-05-06	66.600	66.600	65.826	65.829	64.482	304
2025-05-02	65.100	66.125	65.100	66.125	64.772	74
2025-05-01	68.000	68.000	65.330	65.760	64.415	278
2025-04-30	69.140	69.530	68.948	69.450	68.029	194
2025-04-29	69.269	69.269	68.360	69.240	67.824	143
2025-04-28	67.870	68.390	67.790	67.975	66.585	9
2025-04-25	68.480	68.495	68.240	68.495	67.094	54
2025-04-24	68.890	68.900	68.563	68.563	67.160	123
2025-04-23	68.290	69.040	68.060	68.220	66.825	150,177
2025-04-22	68.180	68.385	66.810	68.385	66.986	190,856
2025-04-17	67.930	68.470	67.560	68.090	66.697	388
2025-04-16	68.150	68.365	67.600	67.600	66.217	45
2025-04-15	67.740	67.965	67.560	67.890	66.501	73
2025-04-14	66.775	67.519	66.640	67.428	66.049	773
2025-04-11	65.110	65.570	64.400	65.330	63.994	234
2025-04-10	65.450	66.220	64.750	64.870	63.543	11
2025-04-09	62.120	64.900	60.040	64.900	63.573	165
2025-04-08	66.050	66.050	64.430	64.470	63.151	260
2025-04-07	62.410	64.660	62.260	64.660	63.337	413
2025-04-04	68.978	69.020	66.220	66.535	65.174	2,206
2025-04-03	68.930	70.860	68.930	70.788	69.340	357
2025-04-02	69.150	69.930	69.110	69.630	68.206	811
2025-04-01	68.635	69.455	68.330	69.255	67.838	153
2025-03-31	68.730	69.037	68.010	68.352	66.954	575
2025-03-28	68.320	68.520	68.070	68.315	66.447	126
2025-03-27	67.960	68.680	67.824	67.945	66.088	782
2025-03-26	68.075	68.075	67.725	67.890	66.034	30
2025-03-25	67.585	67.790	67.360	67.550	65.703	221
2025-03-24	66.850	68.445	66.850	68.242	66.376	558
2025-03-21	67.365	67.650	66.795	66.970	65.139	179
2025-03-20	67.855	68.270	67.570	67.840	65.985	2,892
2025-03-19	68.220	68.230	67.288	68.010	66.151	144
2025-03-18	68.525	68.990	68.080	68.080	66.219	194,738
2025-03-17	67.390	68.814	67.090	68.800	66.919	3,795
2025-03-14	66.470	67.180	66.470	67.180	65.344	99
2025-03-13	66.780	66.780	65.970	66.100	64.293	88
2025-03-12	66.700	66.700	65.780	66.580	64.760	140
2025-03-11	67.750	68.325	66.690	66.740	64.916	311
2025-03-10	67.900	68.730	67.164	67.164	65.328	739
2025-03-07	68.120	68.460	67.850	67.870	66.015	14
2025-03-06	69.780	69.780	68.070	68.620	66.744	164
2025-03-05	69.215	70.044	68.760	70.044	68.129	469
2025-03-04	70.795	71.320	69.785	69.785	67.877	105
2025-03-03	70.000	70.810	69.240	70.800	68.865	352
2025-02-28	68.480	68.920	68.300	68.564	66.690	285
2025-02-27	68.055	68.900	68.055	68.390	66.520	140
2025-02-26	68.490	68.970	68.220	68.220	66.355	1,030
2025-02-25	67.725	68.372	67.720	68.372	66.502	605
2025-02-24	66.405	67.794	66.150	67.794	65.940	551
2025-02-21	66.510	67.120	65.930	65.930	64.128	10
2025-02-20	67.070	67.291	66.570	67.291	65.451	431
2025-02-19	66.645	67.099	66.170	66.580	64.760	113
2025-02-18	66.000	66.911	66.000	66.911	65.081	51

← NewerPage 7 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.