Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	65.640	65.640	64.090	65.130	62.641	3,435,552
2025-05-09	65.590	66.300	65.370	66.010	63.488	1,713,057
2025-05-08	66.070	66.480	65.390	65.580	63.074	2,296,880
2025-05-07	65.550	66.935	65.550	66.070	63.545	3,132,524
2025-05-06	66.260	66.695	65.730	65.830	63.314	3,262,044
2025-05-05	66.530	67.200	65.750	66.620	64.074	2,193,801
2025-05-02	66.000	67.120	64.940	66.560	64.017	2,895,853
2025-05-01	68.650	69.000	65.060	65.540	63.036	7,756,028
2025-04-30	68.920	70.130	68.505	70.080	67.402	3,336,933
2025-04-29	68.500	69.690	68.475	69.140	66.498	2,555,229
2025-04-28	68.230	68.670	67.650	68.500	65.882	2,033,246
2025-04-25	68.480	68.960	67.930	68.160	65.555	1,113,785
2025-04-24	68.770	68.990	68.320	68.410	65.796	2,216,809
2025-04-23	68.220	68.995	67.930	68.640	66.017	2,112,141
2025-04-22	67.660	68.810	67.420	68.290	65.680	2,439,220
2025-04-21	67.440	68.186	65.860	66.810	64.257	2,141,119
2025-04-17	67.930	68.615	67.440	67.930	65.334	2,903,549
2025-04-16	67.900	68.520	67.240	67.630	65.046	2,410,278
2025-04-15	67.460	68.160	67.085	67.780	65.190	2,599,595
2025-04-14	66.560	67.840	66.320	67.400	64.824	2,674,054
2025-04-11	65.180	66.360	64.110	66.110	63.584	3,452,792
2025-04-10	65.250	66.290	63.920	65.600	63.093	2,815,283
2025-04-09	62.220	66.020	60.150	65.590	63.084	5,157,229
2025-04-08	65.840	65.910	62.810	63.340	60.920	4,069,097
2025-04-07	63.090	66.050	62.000	64.160	61.708	4,221,474
2025-04-04	69.290	69.340	65.210	65.510	63.007	4,202,890
2025-04-03	69.180	71.360	69.175	69.600	66.940	5,569,987
2025-04-02	69.150	69.970	68.990	69.390	66.738	6,049,390
2025-04-01	69.010	69.630	68.210	69.270	66.623	4,524,619
2025-03-31	68.730	69.356	68.040	68.760	66.133	4,535,771
2025-03-28	68.700	68.910	67.860	68.760	65.671	4,211,887
2025-03-27	68.070	68.790	67.725	67.970	64.916	2,031,944
2025-03-26	68.210	68.230	67.600	68.180	65.117	2,406,652
2025-03-25	67.910	68.240	67.140	67.630	64.592	3,428,764
2025-03-24	66.830	68.540	66.590	68.210	65.146	3,141,930
2025-03-21	67.410	68.060	66.645	66.850	63.847	10,422,800
2025-03-20	68.160	68.300	67.430	67.710	64.668	3,965,301
2025-03-19	67.850	68.300	67.210	67.580	64.544	2,886,190
2025-03-18	68.470	68.990	67.915	68.190	65.126	2,888,665
2025-03-17	67.400	68.960	67.040	68.750	65.661	3,037,181
2025-03-14	66.290	67.370	66.270	66.890	63.885	3,545,589
2025-03-13	66.560	67.276	65.780	66.360	63.379	3,030,302
2025-03-12	66.930	67.430	65.770	66.350	63.369	3,241,684
2025-03-11	67.710	68.630	66.460	66.700	63.703	3,394,773
2025-03-10	67.830	68.820	67.050	67.510	64.477	3,773,377
2025-03-07	68.250	68.470	67.270	67.870	64.821	2,195,499
2025-03-06	69.890	70.060	67.660	67.690	64.649	2,342,281
2025-03-05	68.870	70.560	68.760	70.470	67.304	2,083,155
2025-03-04	70.730	71.040	69.600	69.810	66.674	3,463,338
2025-03-03	69.350	71.000	69.270	70.360	67.199	2,812,991
2025-02-28	68.880	69.250	68.200	69.180	66.072	5,104,060
2025-02-27	68.030	68.985	67.940	68.660	65.575	3,001,598
2025-02-26	68.150	68.980	68.020	68.280	65.212	4,011,124
2025-02-25	68.000	68.520	67.540	68.150	65.088	4,042,871
2025-02-24	66.580	68.015	66.150	67.760	64.716	3,077,313
2025-02-21	66.740	66.965	65.700	66.080	63.111	2,113,929
2025-02-20	66.960	67.380	66.750	66.850	63.847	2,852,705
2025-02-19	66.800	67.370	66.330	66.960	63.952	2,705,879
2025-02-18	66.570	67.520	66.250	66.770	63.770	3,394,630
2025-02-14	64.780	66.650	64.480	66.530	63.541	4,227,465

← NewerPage 7 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.