Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	97.430	98.840	96.640	97.920	97.334	2,809,355
2026-07-22	97.870	97.945	96.750	97.180	96.599	2,525,233
2026-07-21	96.050	97.640	95.840	97.620	97.036	2,397,384
2026-07-20	96.020	96.620	95.475	96.250	95.674	2,581,315
2026-07-17	95.760	97.162	95.350	96.100	95.525	3,516,833
2026-07-16	92.430	95.060	92.430	95.040	94.471	3,435,474
2026-07-15	92.700	94.840	91.750	92.290	91.738	3,155,977
2026-07-14	92.280	92.810	91.810	92.400	91.847	1,925,516
2026-07-13	90.940	92.280	90.770	92.060	91.509	2,412,149
2026-07-10	92.000	92.180	89.555	90.660	90.118	3,084,090
2026-07-09	91.920	92.900	91.720	91.740	91.191	2,491,041
2026-07-08	93.880	94.220	92.310	92.410	91.857	3,206,918
2026-07-07	92.210	94.600	92.200	94.070	93.507	3,753,227
2026-07-06	92.650	93.050	91.465	92.210	91.658	2,669,705
2026-07-02	90.520	92.859	89.710	92.520	91.966	6,511,662
2026-07-01	89.030	90.310	88.710	89.650	89.114	7,452,153
2026-06-30	88.450	89.800	87.900	88.800	88.269	5,010,633
2026-06-29	88.900	89.410	88.050	89.300	88.249	3,631,100
2026-06-26	88.350	89.600	87.635	89.050	88.002	5,504,959
2026-06-25	86.140	87.740	86.140	87.430	86.401	3,519,907
2026-06-24	86.150	87.800	85.400	86.570	85.551	5,288,607
2026-06-23	83.660	85.690	83.560	85.370	84.365	3,827,688
2026-06-22	81.810	83.165	80.815	83.040	82.063	4,966,242
2026-06-18	82.710	82.710	81.020	81.600	80.640	8,802,914
2026-06-17	83.650	83.900	82.000	82.150	81.183	3,909,299
2026-06-16	83.570	84.395	83.000	83.890	82.903	3,100,319
2026-06-15	83.730	84.840	83.065	83.460	82.478	4,183,221
2026-06-12	84.560	85.020	83.940	84.600	83.604	2,976,945
2026-06-11	85.110	85.210	83.555	83.890	82.903	3,476,983
2026-06-10	83.420	85.080	82.825	84.350	83.357	4,557,329
2026-06-09	80.320	82.620	79.704	82.470	81.499	3,730,562
2026-06-08	81.780	82.100	78.850	79.620	78.683	3,166,682
2026-06-05	79.050	82.950	78.775	82.020	81.055	3,685,693
2026-06-04	79.870	80.390	78.075	79.100	78.169	3,013,441
2026-06-03	80.490	81.395	78.630	79.040	78.110	4,629,851
2026-06-02	81.610	82.280	79.650	80.130	79.187	3,871,759
2026-06-01	83.715	84.300	81.560	81.710	80.748	2,876,243
2026-05-29	85.610	85.630	83.475	84.420	83.426	5,607,826
2026-05-28	88.090	88.430	85.600	85.790	84.780	2,982,029
2026-05-27	88.190	88.940	87.970	88.050	87.014	3,147,811
2026-05-26	89.040	89.680	87.460	88.370	87.330	3,061,366
2026-05-22	88.650	89.270	87.901	88.180	87.142	2,826,821
2026-05-21	89.460	89.460	87.500	88.000	86.964	5,385,213
2026-05-20	88.800	89.840	88.140	88.600	87.557	3,907,515
2026-05-19	88.125	88.850	87.915	88.350	87.310	4,980,928
2026-05-18	87.640	88.620	87.090	88.140	87.103	4,364,322
2026-05-15	91.060	91.060	87.370	87.450	86.421	3,815,278
2026-05-14	90.970	90.990	89.900	89.960	88.901	3,679,549
2026-05-13	88.620	90.460	88.000	90.350	89.287	6,455,760
2026-05-12	88.000	89.270	87.500	88.530	87.488	6,658,023
2026-05-11	87.670	88.760	86.830	87.690	86.658	4,559,574
2026-05-08	86.650	88.150	86.650	87.260	86.233	4,813,330
2026-05-07	86.300	86.900	85.170	86.550	85.531	5,148,365
2026-05-06	86.780	87.890	86.340	86.620	85.600	4,530,997
2026-05-05	87.820	88.270	85.880	86.780	85.759	4,770,130
2026-05-04	87.810	88.500	87.310	87.790	86.757	6,147,348
2026-05-01	87.830	88.390	87.400	88.020	86.984	4,084,405
2026-04-30	87.490	88.410	86.950	87.860	86.826	8,946,316
2026-04-29	87.570	88.180	86.630	87.370	86.342	10,054,340
2026-04-28	84.720	88.000	84.720	87.570	86.539	6,573,022

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-08-18	8757:10000

Dividends

Ex-date	Amount
2026-09-30	0.5200 USD
2026-06-30	0.5200 USD
2026-03-31	0.5200 USD
2025-12-31	0.4800 USD
2025-09-30	0.4800 USD
2025-06-30	0.4800 USD
2025-03-31	0.4800 USD
2024-12-31	0.4500 USD
2024-10-01	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	0.7930 USD
2019-12-31	0.7930 USD
2019-09-30	0.7930 USD
2019-06-28	0.7930 USD
2019-03-29	0.7930 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.