Ventas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	86.710	86.710	85.586	85.670	85.670	3,733
2026-10-20	85.480	86.500	85.480	86.120	86.120	1,284
2026-10-19	85.780	85.950	84.585	84.740	84.740	564
2026-10-16	86.098	86.290	84.530	85.680	85.680	41
2026-10-15	87.010	87.010	84.350	85.510	85.510	476
2026-10-14	82.720	84.780	82.720	84.780	84.780	229
2026-10-13	85.150	85.150	83.492	84.180	84.180	681
2026-10-12	82.520	83.250	80.520	83.130	83.130	54
2026-10-09	81.760	82.910	80.120	82.600	82.600	54
2026-10-08	79.500	81.830	79.500	81.830	81.830	373
2026-10-07	82.560	82.560	80.765	80.800	80.800	46
2026-10-06	82.560	82.560	80.845	81.870	81.870	12,095
2026-10-05	84.410	84.720	82.012	82.012	82.012	1,875
2026-10-02	83.950	84.770	83.630	84.200	84.200	1,273
2026-10-01	84.700	84.910	83.540	83.540	83.540	163
2026-09-30	85.970	87.310	85.210	85.360	85.360	1,473
2026-09-29	86.590	87.290	86.240	86.370	86.370	2,072
2026-09-28	86.880	87.700	86.590	87.200	87.200	155
2026-09-25	86.830	87.610	85.818	85.850	85.850	491
2026-09-24	87.690	88.360	86.600	87.450	87.450	1,955
2026-09-23	86.450	87.640	86.125	86.680	86.680	52
2026-09-22	86.600	87.200	86.550	87.050	87.050	1,943
2026-09-21	87.090	87.560	86.110	86.677	86.677	1,128
2026-09-18	87.050	88.310	86.686	86.915	86.915	1,891
2026-09-17	88.410	88.800	87.620	88.140	88.140	6
2026-09-16	88.920	89.410	87.900	88.970	88.970	19
2026-09-15	89.100	89.240	87.430	88.190	88.190	467
2026-09-14	91.360	91.790	89.890	90.100	90.100	15
2026-09-11	91.240	91.270	89.540	90.320	90.320	220
2026-09-10	90.370	91.080	89.260	90.010	90.010	54
2026-09-09	90.400	91.080	88.770	89.380	89.380	93
2026-09-08	88.920	91.860	88.750	91.200	91.200	374
2026-09-04	93.140	93.140	90.900	90.900	90.900	118
2026-09-03	91.690	93.210	91.690	92.510	92.510	55
2026-09-02	92.380	92.520	91.070	92.520	92.520	127
2026-09-01	92.760	93.260	90.480	92.692	92.692	129
2026-08-31	88.130	92.150	88.130	91.080	91.080	522
2026-08-28	91.820	93.830	90.830	92.510	92.510	4,928
2026-08-27	92.100	93.090	91.760	92.760	92.760	15
2026-08-26	93.100	95.342	92.750	93.598	93.598	200
2026-08-25	94.450	94.450	92.910	94.070	94.070	101
2026-08-24	92.500	96.350	92.500	93.360	93.360	162
2026-08-21	92.960	94.340	92.410	93.938	93.938	489
2026-08-20	87.730	93.590	87.730	92.720	92.720	370
2026-08-19	92.450	92.450	90.570	91.660	91.660	6
2026-08-18	93.660	93.660	90.650	91.980	91.980	17
2026-08-17	88.500	92.210	88.500	91.330	91.330	461
2026-08-14	94.000	94.000	89.660	91.230	91.230	26
2026-08-13	89.530	90.510	88.270	90.200	90.200	931
2026-08-12	87.390	88.950	86.760	88.780	88.780	43
2026-08-11	92.400	92.400	87.972	88.340	88.340	239
2026-08-10	93.500	93.580	91.700	91.810	91.810	17
2026-08-07	91.821	93.910	91.600	92.800	92.800	39
2026-08-06	92.090	93.450	92.090	92.290	92.290	75
2026-08-05	93.150	93.150	90.560	92.200	92.200	32
2026-08-04	91.470	93.720	88.540	90.500	90.500	202
2026-08-03	92.400	93.810	91.320	91.695	91.695	4,906
2026-07-31	91.920	94.180	90.335	93.030	93.030	902
2026-07-30	97.000	98.700	90.945	91.560	91.560	229
2026-07-29	98.200	100.58	96.980	97.760	97.760	75

Page 1 of 20 · 1,146 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.