Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	64.982	66.432	64.982	66.432	64.616	1,149
2025-02-13	61.650	64.560	61.650	63.990	62.241	1,695
2025-02-12	58.730	59.826	58.730	59.826	58.191	21
2025-02-11	59.299	59.299	58.900	59.190	57.572	63
2025-02-10	62.820	62.820	59.410	60.080	58.438	2,067
2025-02-07	60.510	60.600	60.280	60.512	58.858	237
2025-02-06	60.760	61.010	60.585	60.585	58.929	736
2025-02-05	60.590	60.940	60.360	60.920	59.255	4
2025-02-04	60.505	60.620	60.190	60.290	58.642	129
2025-02-03	60.350	61.070	59.930	61.070	59.401	501
2025-01-31	59.690	60.424	59.690	60.424	58.772	563
2025-01-30	59.990	60.410	59.930	60.220	58.574	1,089
2025-01-29	60.816	60.950	59.770	59.970	58.331	879
2025-01-28	61.497	61.903	61.250	61.250	59.576	1,375
2025-01-27	61.200	62.263	61.200	61.392	59.714	2,034
2025-01-24	59.300	60.790	58.930	60.790	59.128	2,071
2025-01-23	58.940	59.210	58.310	59.210	57.591	1,962
2025-01-22	59.750	60.580	58.601	58.601	56.999	3,630
2025-01-21	59.595	60.104	58.840	60.104	58.461	3,821
2025-01-17	58.850	58.930	58.604	58.890	57.280	2,180
2025-01-16	58.390	58.610	58.080	58.400	56.803	1,696
2025-01-15	59.125	59.510	58.190	58.312	56.718	2,440
2025-01-14	57.950	58.080	57.842	57.924	56.341	1,073
2025-01-13	57.390	57.428	57.175	57.405	55.836	228
2025-01-10	57.739	57.923	57.068	57.378	55.809	523
2025-01-08	56.990	58.065	56.926	58.065	56.478	2,017
2025-01-07	57.385	57.565	56.997	57.105	55.544	4,540
2025-01-06	57.700	58.141	57.459	57.459	55.888	1,625
2025-01-03	57.960	58.520	57.800	58.361	56.766	1,795
2025-01-02	58.990	59.000	58.160	58.160	56.570	5,520
2024-12-31	58.670	58.800	58.335	58.335	56.740	216
2024-12-30	58.850	58.850	58.030	58.030	56.006	207
2024-12-27	59.530	59.580	58.770	58.770	56.720	307
2024-12-24	58.490	59.230	58.490	59.230	57.164	2
2024-12-23	58.809	59.030	58.390	59.030	56.971	239
2024-12-20	58.383	59.069	57.850	58.965	56.908	3,561
2024-12-19	59.060	59.615	58.520	58.560	56.517	3,111
2024-12-18	60.447	60.607	59.780	59.780	57.695	5,247
2024-12-17	59.090	60.520	59.090	60.510	58.399	1,036
2024-12-16	59.945	60.210	59.850	60.210	58.110	1,756
2024-12-13	60.185	60.370	59.730	60.052	57.958	1,475
2024-12-12	60.772	61.179	60.681	60.790	58.670	1,721
2024-12-11	61.070	61.070	60.120	60.476	58.367	3,813
2024-12-10	60.793	61.536	60.510	61.290	59.152	1,736
2024-12-09	61.430	61.550	60.690	60.804	58.683	854
2024-12-06	62.170	62.380	61.346	61.410	59.268	721
2024-12-05	62.000	62.245	61.540	61.960	59.799	1,861
2024-12-04	62.970	62.970	62.165	62.165	59.997	901
2024-12-03	62.260	63.170	62.260	62.960	60.764	13,139
2024-12-02	64.070	64.070	61.805	61.805	59.649	117,308
2024-11-29	64.810	64.894	64.070	64.070	61.835	2,638
2024-11-27	64.787	65.220	64.430	64.845	62.583	2,786
2024-11-26	63.200	63.970	63.200	63.970	61.739	1,508
2024-11-25	63.640	63.980	63.111	63.380	61.169	1,934
2024-11-22	64.700	64.724	63.625	63.625	61.406	2,033
2024-11-21	64.063	64.515	63.806	64.470	62.221	20,247
2024-11-20	64.080	64.367	63.804	64.060	61.826	2,512
2024-11-19	63.774	64.179	63.620	64.160	61.922	4,534
2024-11-18	63.000	63.870	63.000	63.776	61.552	2,835
2024-11-15	63.255	63.775	62.883	63.700	61.478	9,072

← NewerPage 8 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.