Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	83.250	85.210	82.700	84.700	83.703	5,894,700
2026-04-24	82.840	84.340	82.710	83.620	82.636	4,058,992
2026-04-23	80.640	83.110	80.510	82.930	81.954	3,128,743
2026-04-22	82.200	82.440	79.370	80.100	79.157	4,343,883
2026-04-21	84.490	84.686	81.275	82.110	81.143	4,078,744
2026-04-20	85.050	85.605	84.220	84.650	83.654	2,984,345
2026-04-17	85.180	85.715	84.250	85.100	84.098	6,482,043
2026-04-16	84.510	85.560	84.275	85.510	84.503	2,720,795
2026-04-15	85.070	85.510	84.350	84.870	83.871	2,818,860
2026-04-14	83.990	85.500	83.590	85.340	84.335	2,187,810
2026-04-13	85.370	85.475	83.545	84.410	83.416	3,989,105
2026-04-10	84.960	85.570	84.330	84.960	83.960	3,345,416
2026-04-09	84.000	86.300	83.895	84.950	83.950	2,507,266
2026-04-08	83.620	84.450	83.330	84.050	83.061	4,308,047
2026-04-07	82.900	83.880	82.760	83.640	82.655	2,301,713
2026-04-06	83.110	84.160	82.830	82.950	81.974	2,791,248
2026-04-02	82.025	83.635	81.590	83.270	82.290	3,411,376
2026-04-01	82.630	82.650	81.558	82.010	81.045	3,074,623
2026-03-31	81.820	82.360	80.820	81.780	80.817	3,048,205
2026-03-30	82.600	82.900	81.350	81.620	80.145	3,373,316
2026-03-27	82.840	83.108	81.900	81.910	80.430	4,861,951
2026-03-26	82.470	83.070	82.000	82.660	81.167	2,365,906
2026-03-25	82.240	83.400	82.110	82.700	81.206	1,937,248
2026-03-24	81.590	83.155	81.260	82.180	80.695	2,689,826
2026-03-23	83.430	84.030	81.760	81.850	80.371	2,925,122
2026-03-20	85.550	85.690	81.960	82.500	81.009	6,182,638
2026-03-19	87.250	87.960	85.440	85.550	84.004	3,085,890
2026-03-18	87.940	88.365	86.990	87.330	85.752	3,429,462
2026-03-17	88.080	88.210	87.330	88.000	86.410	2,540,609
2026-03-16	87.640	88.230	87.325	87.790	86.204	3,058,948
2026-03-13	87.020	87.380	86.230	86.560	84.996	6,807,541
2026-03-12	86.010	86.880	84.855	86.200	84.643	4,145,281
2026-03-11	85.560	86.360	85.310	85.810	84.260	1,869,101
2026-03-10	85.940	87.170	85.510	86.080	84.525	2,249,080
2026-03-09	84.370	86.340	83.795	86.210	84.652	1,733,563
2026-03-06	84.320	85.190	83.955	84.870	83.337	2,280,562
2026-03-05	85.990	86.135	83.970	84.960	83.425	2,530,306
2026-03-04	86.565	87.127	85.980	86.750	85.183	2,453,400
2026-03-03	85.740	86.830	85.020	86.500	84.937	1,711,990
2026-03-02	86.570	86.940	85.955	86.660	85.094	2,175,555
2026-02-27	86.740	87.870	85.930	86.160	84.603	7,071,026
2026-02-26	86.680	86.980	86.180	86.440	84.878	2,079,393
2026-02-25	86.400	87.070	85.850	86.410	84.849	1,770,309
2026-02-24	86.470	86.870	85.650	86.430	84.868	2,458,095
2026-02-23	86.150	86.990	85.925	86.620	85.055	2,361,647
2026-02-20	85.700	86.330	85.095	85.940	84.387	2,533,232
2026-02-19	86.030	86.870	85.340	85.480	83.936	2,952,918
2026-02-18	86.680	87.200	85.710	85.740	84.191	2,812,824
2026-02-17	85.140	87.240	85.110	86.890	85.320	3,569,145
2026-02-13	84.820	86.185	84.061	85.240	83.700	4,383,442
2026-02-12	85.690	87.200	85.140	85.200	83.661	4,788,040
2026-02-11	84.150	85.750	84.050	85.690	84.142	3,986,559
2026-02-10	82.820	84.060	82.665	83.900	82.384	3,809,017
2026-02-09	83.410	84.096	82.380	82.750	81.255	4,303,993
2026-02-06	80.820	82.800	79.520	82.550	81.059	3,926,094
2026-02-05	77.920	80.220	77.485	79.840	78.398	3,235,801
2026-02-04	78.000	78.390	77.210	77.730	76.326	2,402,298
2026-02-03	77.440	77.940	75.810	77.690	76.286	2,387,651
2026-02-02	77.830	78.535	77.120	77.410	76.011	2,732,972
2026-01-30	76.710	77.710	76.265	77.670	76.267	2,220,137

← NewerPage 3 of 21 · 1,255 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.