Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 76.220 | 77.295 | 75.843 | 76.870 | 75.481 | 2,346,052 |
| 2026-01-28 | 75.850 | 76.740 | 75.670 | 75.920 | 74.548 | 3,057,717 |
| 2026-01-27 | 76.580 | 76.910 | 75.890 | 75.950 | 74.578 | 2,220,024 |
| 2026-01-26 | 76.890 | 77.320 | 76.100 | 76.280 | 74.902 | 2,402,761 |
| 2026-01-23 | 76.530 | 77.190 | 76.040 | 76.990 | 75.599 | 2,878,842 |
| 2026-01-22 | 78.070 | 78.070 | 76.470 | 76.580 | 75.196 | 3,003,881 |
| 2026-01-21 | 78.770 | 78.770 | 76.240 | 77.780 | 76.375 | 3,578,576 |
| 2026-01-20 | 78.140 | 78.635 | 77.330 | 78.180 | 76.768 | 3,320,740 |
| 2026-01-16 | 76.740 | 78.520 | 76.675 | 78.450 | 77.033 | 2,559,232 |
| 2026-01-15 | 77.250 | 78.030 | 76.615 | 76.920 | 75.530 | 2,540,490 |
| 2026-01-14 | 76.930 | 77.280 | 75.650 | 76.920 | 75.530 | 2,470,529 |
| 2026-01-13 | 75.460 | 76.980 | 75.345 | 76.930 | 75.540 | 2,420,894 |
| 2026-01-12 | 75.030 | 76.480 | 75.010 | 75.680 | 74.313 | 2,037,137 |
| 2026-01-09 | 75.250 | 76.540 | 74.840 | 74.900 | 73.547 | 2,684,880 |
| 2026-01-08 | 75.760 | 75.845 | 73.820 | 75.080 | 73.724 | 3,077,129 |
| 2026-01-07 | 76.210 | 76.830 | 75.635 | 75.690 | 74.323 | 3,107,882 |
| 2026-01-06 | 76.150 | 76.570 | 75.580 | 76.140 | 74.764 | 2,835,004 |
| 2026-01-05 | 77.350 | 77.350 | 74.950 | 76.440 | 75.059 | 3,799,258 |
| 2026-01-02 | 77.370 | 77.695 | 76.691 | 77.330 | 75.933 | 2,673,868 |
| 2025-12-31 | 78.180 | 78.185 | 77.275 | 77.380 | 75.982 | 2,411,549 |
| 2025-12-30 | 79.780 | 80.000 | 78.810 | 78.850 | 76.954 | 1,791,344 |
| 2025-12-29 | 79.980 | 80.020 | 79.361 | 79.650 | 77.735 | 1,469,271 |
| 2025-12-26 | 79.550 | 79.800 | 79.350 | 79.620 | 77.706 | 1,101,881 |
| 2025-12-24 | 79.290 | 79.660 | 78.986 | 79.620 | 77.706 | 588,546 |
| 2025-12-23 | 79.020 | 79.340 | 78.660 | 79.110 | 77.208 | 1,208,744 |
| 2025-12-22 | 79.190 | 79.300 | 78.700 | 79.180 | 77.276 | 2,121,940 |
| 2025-12-19 | 79.635 | 79.980 | 79.010 | 79.100 | 77.198 | 11,246,450 |
| 2025-12-18 | 79.090 | 80.130 | 78.395 | 79.910 | 77.989 | 3,610,560 |
| 2025-12-17 | 78.270 | 78.950 | 77.200 | 78.900 | 77.003 | 3,638,413 |
| 2025-12-16 | 78.710 | 80.660 | 78.210 | 78.250 | 76.369 | 2,550,236 |
| 2025-12-15 | 78.220 | 79.500 | 78.220 | 78.710 | 76.817 | 3,565,064 |
| 2025-12-12 | 77.360 | 78.240 | 77.000 | 77.860 | 75.988 | 3,550,130 |
| 2025-12-11 | 77.730 | 77.840 | 76.140 | 77.270 | 75.412 | 4,134,667 |
| 2025-12-10 | 80.190 | 80.520 | 77.480 | 77.730 | 75.861 | 3,369,704 |
| 2025-12-09 | 81.300 | 81.890 | 79.810 | 80.010 | 78.086 | 2,572,335 |
| 2025-12-08 | 80.930 | 81.850 | 80.600 | 81.000 | 79.052 | 3,987,879 |
| 2025-12-05 | 80.390 | 80.870 | 79.490 | 80.610 | 78.672 | 2,298,660 |
| 2025-12-04 | 79.720 | 81.260 | 79.720 | 80.450 | 78.516 | 3,339,047 |
| 2025-12-03 | 80.000 | 80.210 | 79.240 | 80.000 | 78.076 | 2,783,313 |
| 2025-12-02 | 80.640 | 80.880 | 79.970 | 80.080 | 78.155 | 3,107,814 |
| 2025-12-01 | 80.230 | 80.810 | 80.110 | 80.390 | 78.457 | 3,668,960 |
| 2025-11-28 | 80.420 | 80.990 | 80.010 | 80.630 | 78.691 | 1,648,310 |
| 2025-11-26 | 79.050 | 80.280 | 79.050 | 80.080 | 78.155 | 1,985,428 |
| 2025-11-25 | 78.930 | 79.920 | 78.390 | 79.440 | 77.530 | 3,756,779 |
| 2025-11-24 | 79.460 | 79.475 | 78.745 | 78.800 | 76.905 | 4,948,333 |
| 2025-11-21 | 79.930 | 80.010 | 79.050 | 79.240 | 77.335 | 3,783,260 |
| 2025-11-20 | 80.290 | 80.500 | 79.740 | 79.780 | 77.862 | 3,006,096 |
| 2025-11-19 | 79.380 | 80.300 | 79.250 | 80.000 | 78.076 | 2,790,034 |
| 2025-11-18 | 79.390 | 80.290 | 79.030 | 79.860 | 77.940 | 3,175,524 |
| 2025-11-17 | 78.630 | 79.210 | 78.190 | 79.000 | 77.100 | 2,416,587 |
| 2025-11-14 | 77.690 | 78.090 | 77.435 | 78.000 | 76.125 | 2,998,462 |
| 2025-11-13 | 77.000 | 77.530 | 76.640 | 77.240 | 75.383 | 2,703,439 |
| 2025-11-12 | 75.890 | 77.090 | 75.820 | 76.900 | 75.051 | 2,698,456 |
| 2025-11-11 | 75.960 | 76.340 | 75.600 | 76.170 | 74.339 | 2,377,201 |
| 2025-11-10 | 75.820 | 76.620 | 75.635 | 75.970 | 74.143 | 2,614,210 |
| 2025-11-07 | 75.570 | 76.220 | 74.630 | 76.070 | 74.241 | 3,378,392 |
| 2025-11-06 | 74.900 | 75.440 | 74.760 | 74.950 | 73.148 | 3,528,188 |
| 2025-11-05 | 74.930 | 75.615 | 74.400 | 74.980 | 73.177 | 3,838,208 |
| 2025-11-04 | 74.630 | 75.160 | 73.420 | 74.920 | 73.119 | 3,267,736 |
| 2025-11-03 | 73.060 | 74.230 | 72.660 | 74.130 | 72.348 | 4,242,552 |
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.