Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 84.720 | 88.000 | 84.720 | 87.570 | 86.539 | 6,573,022 |
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.