Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	68.500	69.090	68.290	68.710	66.593	2,328,649
2025-08-06	68.890	69.290	68.340	68.500	66.389	2,346,928
2025-08-05	68.290	68.810	68.110	68.730	66.612	3,122,284
2025-08-04	67.650	68.555	67.555	68.280	66.176	4,500,652
2025-08-01	67.750	67.950	66.610	67.500	65.420	2,813,882
2025-07-31	65.820	68.470	65.820	67.180	65.110	4,480,871
2025-07-30	67.010	67.625	66.120	66.480	64.431	3,555,603
2025-07-29	65.800	67.020	65.595	66.830	64.771	2,898,406
2025-07-28	66.290	66.480	65.150	65.230	63.220	2,032,394
2025-07-25	67.320	67.460	66.170	66.460	64.412	1,929,036
2025-07-24	67.410	67.470	66.650	67.110	65.042	2,376,103
2025-07-23	67.055	67.550	66.650	67.460	65.381	1,738,638
2025-07-22	66.610	67.165	66.395	67.110	65.042	2,796,820
2025-07-21	65.790	66.480	65.380	66.440	64.393	1,846,128
2025-07-18	65.370	66.260	65.210	65.800	63.772	2,416,662
2025-07-17	65.690	65.710	65.120	65.370	63.356	2,098,054
2025-07-16	65.450	65.870	64.800	65.500	63.482	2,823,863
2025-07-15	65.500	65.880	64.745	65.190	63.181	2,718,313
2025-07-14	64.780	65.680	64.715	65.600	63.579	2,582,635
2025-07-11	62.990	65.160	62.820	64.770	62.774	4,361,583
2025-07-10	62.470	63.550	62.470	63.280	61.330	2,930,811
2025-07-09	62.750	63.130	62.570	62.760	60.826	2,316,214
2025-07-08	62.600	62.905	62.060	62.760	60.826	3,120,023
2025-07-07	63.240	63.500	62.580	63.010	61.068	2,525,430
2025-07-03	62.740	63.220	62.460	62.930	60.991	1,328,700
2025-07-02	62.780	63.050	61.930	62.930	60.991	2,707,547
2025-07-01	63.150	63.455	62.545	62.870	60.933	3,330,354
2025-06-30	62.390	63.190	61.760	63.150	61.204	4,231,428
2025-06-27	63.300	63.740	62.700	62.880	60.477	5,496,045
2025-06-26	63.850	63.980	62.580	63.330	60.910	3,653,119
2025-06-25	62.970	64.065	62.300	63.510	61.083	4,160,105
2025-06-24	63.600	63.680	63.010	63.350	60.929	3,867,725
2025-06-23	63.110	63.970	63.040	63.530	61.102	4,872,329
2025-06-20	62.910	63.040	62.270	62.450	60.064	11,453,510
2025-06-18	62.760	63.060	62.290	62.700	60.304	4,027,543
2025-06-17	63.010	63.065	62.390	62.760	60.362	3,404,852
2025-06-16	63.970	64.315	62.550	62.820	60.420	3,128,437
2025-06-13	63.480	64.250	63.185	63.860	61.420	2,579,749
2025-06-12	63.580	64.160	63.270	63.720	61.285	2,061,288
2025-06-11	63.230	64.025	63.020	63.410	60.987	2,323,183
2025-06-10	62.780	63.760	62.650	63.450	61.025	4,383,361
2025-06-09	63.620	63.680	62.585	62.650	60.256	2,748,299
2025-06-06	63.410	63.800	62.980	63.640	61.208	3,533,576
2025-06-05	63.480	63.560	62.490	63.300	60.881	3,445,377
2025-06-04	62.930	63.700	62.670	63.180	60.766	2,470,749
2025-06-03	63.790	63.850	62.750	63.250	60.833	3,111,634
2025-06-02	63.890	64.120	63.025	64.090	61.641	2,422,022
2025-05-30	63.990	64.560	63.735	64.280	61.824	5,071,918
2025-05-29	64.240	64.540	63.850	64.150	61.699	2,790,364
2025-05-28	64.850	65.000	63.880	64.380	61.920	2,889,419
2025-05-27	64.520	65.230	64.425	65.050	62.564	3,335,588
2025-05-23	63.970	64.475	63.680	64.120	61.670	1,797,578
2025-05-22	63.620	64.020	63.070	63.650	61.218	2,578,953
2025-05-21	64.840	65.190	63.540	63.620	61.189	2,787,147
2025-05-20	65.040	65.470	64.910	64.970	62.487	1,937,158
2025-05-19	65.580	65.640	65.080	65.490	62.987	2,141,715
2025-05-16	64.980	65.810	64.630	65.630	63.122	4,811,011
2025-05-15	64.170	64.880	63.750	64.830	62.353	3,411,977
2025-05-14	63.860	64.130	63.410	63.740	61.304	3,469,409
2025-05-13	65.220	65.285	63.730	64.180	61.728	3,095,937

← NewerPage 6 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.