Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	54.660	54.990	54.090	54.880	34.509	2,552,023
2015-10-28	55.250	55.370	53.840	54.920	34.534	3,348,305
2015-10-27	55.000	55.180	54.300	55.150	34.679	2,613,373
2015-10-26	54.440	55.320	53.840	55.080	34.635	3,898,758
2015-10-23	58.600	58.600	54.880	55.130	34.666	4,255,636
2015-10-22	58.410	58.730	57.870	58.380	36.710	2,273,420
2015-10-21	58.090	58.590	57.700	58.280	36.647	1,932,112
2015-10-20	57.810	58.090	57.415	57.730	36.301	1,798,125
2015-10-19	56.970	58.050	56.880	58.030	36.490	1,955,405
2015-10-16	56.170	57.125	56.160	56.970	35.823	2,636,856
2015-10-15	56.080	56.340	55.460	55.990	35.207	2,727,158
2015-10-14	57.120	58.120	55.800	55.930	35.169	2,421,259
2015-10-13	57.200	57.580	56.910	56.990	35.836	1,687,484
2015-10-12	57.570	58.050	57.390	57.550	36.188	1,522,690
2015-10-09	57.750	57.960	57.290	57.650	36.251	1,881,722
2015-10-08	57.590	57.935	57.020	57.840	36.370	2,264,058
2015-10-07	57.160	57.580	56.950	57.570	36.201	2,523,700
2015-10-06	57.140	57.630	56.840	57.060	35.880	1,678,598
2015-10-05	56.550	57.380	56.150	57.320	36.043	2,044,917
2015-10-02	55.085	56.060	55.085	56.060	35.251	2,585,319
2015-10-01	56.310	56.400	55.395	55.760	35.062	3,397,944
2015-09-30	56.230	56.480	55.730	56.060	35.251	3,019,367
2015-09-29	55.330	55.940	54.750	55.880	35.138	2,475,591
2015-09-28	56.700	57.200	55.060	55.380	34.823	2,909,250
2015-09-25	56.810	57.380	56.470	56.920	35.792	2,452,829
2015-09-24	56.850	57.220	56.290	56.570	35.572	2,764,934
2015-09-23	56.690	57.215	56.230	56.870	35.760	1,846,150
2015-09-22	56.460	56.850	55.740	56.620	35.603	2,965,920
2015-09-21	56.370	56.970	56.204	56.770	35.697	2,110,789
2015-09-18	54.660	57.050	54.660	56.150	35.308	4,883,415
2015-09-17	54.550	56.440	54.335	55.450	34.867	3,014,204
2015-09-16	53.830	55.060	53.760	54.580	34.320	2,343,549
2015-09-15	53.030	53.870	52.610	53.820	33.843	2,823,089
2015-09-14	52.700	52.960	52.520	52.930	33.283	3,158,186
2015-09-11	52.110	52.720	52.030	52.660	33.113	3,654,162
2015-09-10	52.820	53.370	52.530	52.780	32.730	2,500,924
2015-09-09	53.910	54.075	52.740	52.850	32.773	2,460,771
2015-09-08	53.670	53.900	53.124	53.610	33.244	2,187,242
2015-09-04	54.000	54.000	52.800	53.100	32.928	2,951,237
2015-09-03	54.810	54.930	54.270	54.450	33.765	2,315,642
2015-09-02	54.790	55.080	54.000	54.450	33.765	2,610,151
2015-09-01	54.440	54.880	53.860	54.270	33.653	3,149,462
2015-08-31	56.510	56.660	54.990	55.020	34.119	4,169,637
2015-08-28	57.030	57.210	56.390	56.690	35.154	2,525,289
2015-08-27	56.310	57.660	55.910	57.020	35.359	4,668,533
2015-08-26	55.690	56.220	55.010	56.100	34.788	4,180,015
2015-08-25	58.300	58.450	54.900	54.960	34.081	4,406,193
2015-08-24	59.030	59.590	56.700	56.870	35.266	5,076,001
2015-08-21	60.420	60.780	59.580	59.600	36.959	3,279,481
2015-08-20	59.950	60.935	59.440	60.550	37.548	3,521,634
2015-08-19	59.440	60.320	59.180	60.050	37.238	2,676,311
2015-08-18	60.450	60.760	59.250	59.800	37.083	3,423,103
2015-08-17	52.464	52.710	52.157	52.549	37.211	3,089,412
2015-08-14	51.881	52.487	51.659	52.449	37.141	1,623,418
2015-08-13	51.866	52.334	51.168	52.035	36.848	1,831,849
2015-08-12	51.644	52.165	51.421	52.127	36.913	2,643,010
2015-08-11	51.068	52.096	50.999	51.751	36.647	2,475,728
2015-08-10	51.935	52.150	50.969	51.207	36.261	2,291,135
2015-08-07	51.245	51.920	50.785	51.690	36.603	2,838,347
2015-08-06	50.923	51.421	50.317	51.375	36.380	3,334,916

← NewerPage 47 of 79 · 4,732 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.