Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	64.780	66.650	64.480	66.530	63.541	4,227,465
2025-02-13	60.080	64.960	60.080	64.940	62.022	4,469,880
2025-02-12	58.790	60.090	58.750	59.940	57.247	3,215,676
2025-02-11	59.510	59.610	58.720	59.570	56.894	2,294,483
2025-02-10	60.420	60.420	59.210	59.760	57.075	2,265,904
2025-02-07	60.680	60.860	60.150	60.590	57.868	1,383,352
2025-02-06	61.270	61.270	60.300	60.530	57.811	1,425,069
2025-02-05	60.840	61.250	60.250	60.860	58.126	1,809,281
2025-02-04	60.380	60.870	60.125	60.190	57.486	2,058,847
2025-02-03	60.200	61.460	59.940	61.360	58.603	2,502,508
2025-01-31	60.000	60.510	59.860	60.420	57.706	3,978,471
2025-01-30	60.500	60.690	59.675	60.160	57.457	2,015,824
2025-01-29	60.790	60.990	59.440	59.600	56.922	1,599,576
2025-01-28	61.690	61.910	60.520	60.830	58.097	1,729,049
2025-01-27	61.180	62.263	60.950	61.820	59.043	3,199,549
2025-01-24	59.120	60.970	59.000	60.820	58.088	1,913,340
2025-01-23	58.540	59.595	58.220	59.440	56.770	2,440,690
2025-01-22	60.270	60.520	58.280	58.360	55.738	2,713,966
2025-01-21	58.900	60.450	58.900	60.290	57.581	2,489,064
2025-01-17	58.680	58.990	58.350	58.900	56.254	2,972,960
2025-01-16	58.390	58.650	57.996	58.360	55.738	2,044,651
2025-01-15	59.410	59.490	57.930	58.050	55.442	2,506,011
2025-01-14	58.000	58.370	57.700	58.100	55.490	1,981,171
2025-01-13	57.400	58.050	56.970	58.000	55.394	2,335,139
2025-01-10	57.610	58.220	56.990	57.390	54.812	2,119,905
2025-01-08	57.180	58.390	56.910	58.270	55.652	2,871,602
2025-01-07	57.180	57.585	56.680	57.070	54.506	3,067,047
2025-01-06	58.140	58.250	56.830	56.900	54.344	2,318,508
2025-01-03	57.950	58.556	57.740	58.310	55.690	2,916,476
2025-01-02	58.710	59.020	57.775	57.960	55.356	2,958,142
2024-12-31	58.670	58.950	58.260	58.890	56.244	2,308,071
2024-12-30	58.640	58.880	57.970	58.510	55.452	2,007,983
2024-12-27	59.040	59.650	58.580	58.890	55.812	3,226,412
2024-12-26	59.180	59.615	59.020	59.380	56.276	1,953,682
2024-12-24	58.710	59.300	58.665	59.270	56.172	762,455
2024-12-23	58.680	59.110	58.280	58.930	55.850	2,936,583
2024-12-20	58.590	59.330	57.950	58.760	55.689	11,491,490
2024-12-19	58.820	59.660	57.620	57.730	54.712	4,330,451
2024-12-18	60.000	60.730	58.650	58.700	55.632	2,688,971
2024-12-17	59.240	60.700	59.040	60.220	57.072	4,807,163
2024-12-16	60.090	60.470	59.410	59.480	56.371	3,415,383
2024-12-13	60.010	60.300	59.620	59.910	56.778	2,556,665
2024-12-12	60.690	61.210	60.010	60.040	56.902	1,699,571
2024-12-11	61.170	61.340	60.080	60.720	57.546	2,464,292
2024-12-10	61.040	61.615	60.470	61.150	57.954	1,980,638
2024-12-09	61.540	61.660	60.675	61.060	57.868	2,844,402
2024-12-06	62.250	62.285	61.360	61.650	58.427	2,004,671
2024-12-05	61.890	62.275	61.580	62.130	58.882	2,094,937
2024-12-04	62.970	62.970	61.900	62.130	58.882	2,224,753
2024-12-03	62.420	63.250	62.250	62.770	59.489	2,168,282
2024-12-02	63.620	63.840	61.730	62.260	59.006	2,987,700
2024-11-29	64.640	64.900	64.050	64.070	60.721	1,870,159
2024-11-27	64.570	65.240	64.490	64.540	61.166	2,124,294
2024-11-26	63.325	64.280	63.100	64.250	60.892	3,710,881
2024-11-25	63.600	64.080	63.090	63.200	59.896	3,474,671
2024-11-22	64.580	64.720	63.420	63.550	60.228	1,746,780
2024-11-21	64.230	64.560	63.770	64.300	60.939	2,060,570
2024-11-20	63.920	64.410	63.780	64.110	60.759	2,197,607
2024-11-19	63.820	64.355	63.560	64.250	60.892	2,474,052
2024-11-18	63.300	63.953	63.290	63.860	60.522	2,490,022

← NewerPage 8 of 21 · 1,256 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.