Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	52.756	53.193	52.027	52.073	36.305	1,955,291
2015-05-08	53.116	53.998	52.978	53.009	36.957	2,294,404
2015-05-07	51.651	52.740	51.467	52.503	36.605	2,756,642
2015-05-06	52.157	52.157	51.122	51.460	35.877	3,024,351
2015-05-05	52.648	52.740	51.797	51.950	36.220	3,123,066
2015-05-04	53.239	53.385	52.641	52.748	36.776	1,892,878
2015-05-01	52.817	53.653	52.817	53.177	37.075	2,121,726
2015-04-30	54.067	54.113	52.556	52.840	36.840	2,751,207
2015-04-29	55.217	55.593	54.075	54.351	37.893	2,565,107
2015-04-28	55.356	55.785	54.926	55.693	38.829	1,645,388
2015-04-27	56.030	56.598	55.332	55.463	38.668	1,620,444
2015-04-24	56.797	56.797	55.609	55.846	38.936	2,039,879
2015-04-23	55.609	56.253	55.609	56.030	39.064	1,626,551
2015-04-22	55.793	56.153	55.616	55.762	38.877	1,532,262
2015-04-21	56.099	56.506	55.800	55.823	38.920	1,531,222
2015-04-20	55.946	56.391	55.716	56.099	39.112	1,698,973
2015-04-17	55.846	56.260	55.647	55.915	38.984	2,038,592
2015-04-16	55.885	56.552	55.509	56.207	39.187	1,994,662
2015-04-15	56.636	56.790	56.092	56.115	39.123	2,164,356
2015-04-14	56.391	56.905	56.368	56.636	39.487	1,336,951
2015-04-13	56.759	56.843	56.237	56.237	39.209	1,577,244
2015-04-10	57.334	57.710	56.544	56.790	39.593	2,069,728
2015-04-09	57.449	57.465	56.590	56.843	39.631	2,819,827
2015-04-08	57.572	57.856	57.280	57.595	40.155	2,091,189
2015-04-07	58.830	58.860	57.353	57.495	40.085	4,043,651
2015-04-06	57.679	59.324	57.472	58.975	41.117	4,659,880
2015-04-02	55.908	56.406	55.823	56.161	39.155	1,353,070
2015-04-01	56.069	56.329	55.540	56.007	39.048	1,488,797
2015-03-31	56.721	56.751	55.894	56.000	39.043	1,878,552
2015-03-30	55.547	56.544	55.540	56.483	39.380	1,958,189
2015-03-27	55.049	55.593	54.980	55.463	38.668	2,091,276
2015-03-26	54.903	55.524	54.765	54.957	38.316	3,023,451
2015-03-25	56.283	56.544	55.210	55.217	38.497	2,834,663
2015-03-24	56.652	57.035	56.276	56.276	39.235	2,754,134
2015-03-23	56.621	57.495	56.452	56.797	39.599	2,275,993
2015-03-20	55.509	56.805	55.102	56.544	39.422	5,576,383
2015-03-19	54.612	55.540	54.581	55.110	38.423	2,782,399
2015-03-18	53.906	55.210	53.538	54.834	38.230	3,948,940
2015-03-17	54.213	54.451	53.868	53.906	37.583	2,089,763
2015-03-16	54.052	54.696	54.052	54.220	37.802	1,868,952
2015-03-13	53.898	54.188	53.415	53.768	37.487	1,750,299
2015-03-12	53.362	54.033	53.300	53.967	37.626	2,417,379
2015-03-11	53.362	53.684	52.928	53.009	36.957	3,064,306
2015-03-10	53.569	53.791	53.300	53.300	37.161	5,143,562
2015-03-09	53.921	54.029	53.499	53.684	37.428	3,226,880
2015-03-06	54.696	55.363	53.254	53.615	37.380	3,645,071
2015-03-05	56.391	56.705	55.846	55.908	38.979	2,744,042
2015-03-04	56.736	56.947	55.831	56.007	39.048	3,107,757
2015-03-03	57.035	57.403	56.406	57.158	39.446	2,050,069
2015-03-02	57.165	58.139	57.081	57.273	39.526	3,011,949
2015-02-27	56.897	57.162	56.107	57.112	39.415	1,955,263
2015-02-26	57.035	57.349	56.345	56.583	39.050	2,560,486
2015-02-25	57.188	57.886	56.958	57.081	39.394	2,736,455
2015-02-24	58.193	58.569	56.621	57.165	39.452	5,925,935
2015-02-23	59.458	60.080	59.037	59.497	41.061	2,451,758
2015-02-20	58.492	59.666	58.461	59.382	40.981	3,379,247
2015-02-19	59.374	59.520	58.461	58.546	40.404	2,301,575
2015-02-18	59.083	59.712	57.986	59.704	41.204	3,487,277
2015-02-17	58.868	59.727	58.484	58.661	40.484	2,685,447
2015-02-13	59.297	59.297	58.293	58.753	40.547	1,772,330

← NewerPage 49 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.