Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 85.100 | 86.040 | 84.560 | 85.860 | 85.860 | 3,854,300 |
| 2026-10-15 | 85.980 | 86.360 | 84.570 | 84.860 | 84.860 | 4,253,300 |
| 2026-10-14 | 84.180 | 85.400 | 83.260 | 84.310 | 84.310 | 3,942,800 |
| 2026-10-13 | 84.410 | 84.430 | 83.060 | 83.850 | 83.850 | 4,035,500 |
| 2026-10-12 | 82.060 | 83.560 | 81.710 | 83.540 | 83.540 | 4,806,600 |
| 2026-10-09 | 81.720 | 82.940 | 81.330 | 82.040 | 82.040 | 4,088,200 |
| 2026-10-08 | 80.110 | 82.250 | 79.850 | 81.760 | 81.760 | 4,588,800 |
| 2026-10-07 | 82.130 | 82.310 | 79.930 | 80.040 | 80.040 | 4,174,900 |
| 2026-10-06 | 81.480 | 82.070 | 80.770 | 81.860 | 81.860 | 4,029,600 |
| 2026-10-05 | 83.950 | 84.050 | 81.130 | 81.360 | 81.360 | 7,569,400 |
| 2026-10-02 | 84.400 | 84.810 | 83.230 | 84.010 | 84.010 | 2,949,400 |
| 2026-10-01 | 84.700 | 84.870 | 83.330 | 83.730 | 83.730 | 3,085,300 |
| 2026-09-30 | 86.860 | 87.220 | 84.960 | 85.020 | 85.020 | 2,903,000 |
| 2026-09-29 | 86.430 | 87.200 | 86.090 | 86.910 | 86.390 | 2,378,300 |
| 2026-09-28 | 86.880 | 87.870 | 86.510 | 87.040 | 86.519 | 2,166,000 |
| 2026-09-25 | 87.060 | 87.060 | 85.620 | 86.590 | 86.072 | 2,424,290 |
| 2026-09-24 | 87.200 | 88.490 | 86.725 | 86.830 | 86.311 | 3,133,140 |
| 2026-09-23 | 86.350 | 87.090 | 85.895 | 86.640 | 86.122 | 2,735,325 |
| 2026-09-22 | 86.250 | 87.280 | 86.250 | 86.860 | 86.340 | 5,935,264 |
| 2026-09-21 | 86.770 | 87.810 | 86.550 | 87.030 | 86.509 | 5,432,706 |
| 2026-09-18 | 87.330 | 87.660 | 86.550 | 86.690 | 86.171 | 13,558,180 |
| 2026-09-17 | 88.570 | 88.625 | 87.530 | 87.710 | 87.185 | 3,024,992 |
| 2026-09-16 | 88.320 | 89.780 | 87.870 | 88.210 | 87.682 | 2,907,200 |
| 2026-09-15 | 89.100 | 89.195 | 87.480 | 88.560 | 88.030 | 3,081,343 |
| 2026-09-14 | 90.910 | 92.090 | 89.060 | 89.100 | 88.567 | 2,627,497 |
| 2026-09-11 | 91.120 | 91.385 | 89.880 | 89.990 | 89.452 | 3,795,659 |
| 2026-09-10 | 90.240 | 91.090 | 89.770 | 90.440 | 89.899 | 2,826,714 |
| 2026-09-09 | 89.600 | 90.100 | 88.550 | 89.380 | 88.845 | 3,707,988 |
| 2026-09-08 | 90.080 | 91.610 | 89.570 | 89.870 | 89.332 | 3,614,770 |
| 2026-09-04 | 91.320 | 92.220 | 90.150 | 90.270 | 89.730 | 3,502,895 |
| 2026-09-03 | 92.470 | 92.990 | 91.590 | 92.110 | 91.559 | 2,796,696 |
| 2026-09-02 | 91.970 | 92.760 | 90.915 | 92.060 | 91.509 | 2,792,041 |
| 2026-09-01 | 92.010 | 93.370 | 91.410 | 92.070 | 91.519 | 3,352,052 |
| 2026-08-31 | 91.170 | 91.600 | 90.285 | 91.170 | 90.625 | 4,254,061 |
| 2026-08-28 | 93.420 | 93.830 | 91.730 | 91.810 | 91.261 | 1,916,889 |
| 2026-08-27 | 92.360 | 93.180 | 91.590 | 92.890 | 92.334 | 1,531,510 |
| 2026-08-26 | 93.940 | 94.500 | 93.220 | 93.500 | 92.941 | 2,183,231 |
| 2026-08-25 | 93.570 | 94.400 | 92.830 | 93.830 | 93.269 | 2,916,874 |
| 2026-08-24 | 93.450 | 94.448 | 92.625 | 93.470 | 92.911 | 2,133,729 |
| 2026-08-21 | 92.610 | 94.310 | 92.000 | 93.060 | 92.503 | 2,753,040 |
| 2026-08-20 | 91.930 | 93.680 | 91.750 | 92.680 | 92.126 | 2,090,716 |
| 2026-08-19 | 91.630 | 92.020 | 91.010 | 91.850 | 91.300 | 5,609,346 |
| 2026-08-18 | 90.280 | 92.350 | 90.280 | 91.200 | 90.654 | 3,077,720 |
| 2026-08-17 | 91.290 | 91.630 | 90.405 | 91.170 | 90.625 | 2,910,973 |
| 2026-08-14 | 90.190 | 91.615 | 90.155 | 91.520 | 90.972 | 3,000,747 |
| 2026-08-13 | 89.490 | 90.570 | 89.350 | 90.290 | 89.750 | 2,306,085 |
| 2026-08-12 | 86.940 | 89.140 | 86.940 | 89.010 | 88.477 | 2,563,948 |
| 2026-08-11 | 90.820 | 90.890 | 86.920 | 86.960 | 86.440 | 4,890,102 |
| 2026-08-10 | 92.000 | 92.970 | 91.540 | 91.950 | 91.400 | 2,894,052 |
| 2026-08-07 | 91.800 | 93.395 | 91.740 | 93.360 | 92.801 | 2,276,725 |
| 2026-08-06 | 93.270 | 93.270 | 91.705 | 92.260 | 91.708 | 2,196,904 |
| 2026-08-05 | 90.760 | 92.970 | 90.180 | 92.530 | 91.976 | 3,456,622 |
| 2026-08-04 | 89.900 | 91.260 | 88.450 | 90.850 | 90.306 | 3,283,378 |
| 2026-08-03 | 93.080 | 94.067 | 90.815 | 90.850 | 90.306 | 4,407,978 |
| 2026-07-31 | 92.040 | 94.120 | 90.270 | 93.510 | 92.951 | 4,300,571 |
| 2026-07-30 | 96.800 | 97.605 | 90.860 | 91.920 | 91.370 | 6,339,545 |
| 2026-07-29 | 98.190 | 98.870 | 96.920 | 97.720 | 97.135 | 4,499,563 |
| 2026-07-28 | 101.46 | 101.60 | 98.090 | 98.140 | 97.553 | 4,787,089 |
| 2026-07-27 | 100.32 | 100.98 | 99.710 | 100.11 | 99.511 | 3,885,407 |
| 2026-07-24 | 98.470 | 100.84 | 98.215 | 100.53 | 99.929 | 2,872,037 |
Page 1 of 5 · 250 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.