Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	58.661	59.228	58.293	59.067	40.764	1,912,426
2015-02-11	58.975	59.485	58.285	58.661	40.484	2,590,931
2015-02-10	58.155	59.021	57.580	58.799	40.579	3,681,705
2015-02-09	58.377	58.615	57.879	58.093	40.092	2,697,222
2015-02-06	60.709	60.716	57.971	58.293	40.230	4,240,597
2015-02-05	60.310	60.946	59.888	60.870	42.008	3,153,682
2015-02-04	60.939	60.939	59.934	60.256	41.585	4,092,927
2015-02-03	61.253	61.360	60.041	61.146	42.199	2,772,639
2015-02-02	61.100	61.353	59.873	61.192	42.230	4,142,427
2015-01-30	61.828	62.097	61.207	61.207	42.241	3,140,507
2015-01-29	61.775	62.208	61.399	62.081	42.844	2,689,106
2015-01-28	61.974	62.833	61.859	61.928	42.739	2,439,017
2015-01-27	61.590	62.089	61.452	61.936	42.744	2,983,484
2015-01-26	61.667	61.851	61.069	61.851	42.686	3,254,444
2015-01-23	61.667	61.874	61.238	61.682	42.569	4,701,749
2015-01-22	60.325	61.399	60.317	61.399	42.373	3,156,399
2015-01-21	60.302	60.333	59.750	60.080	41.463	3,032,274
2015-01-20	60.003	61.215	59.934	60.440	41.712	4,469,545
2015-01-16	59.620	60.133	59.435	59.819	41.137	8,465,687
2015-01-15	59.666	59.911	58.952	59.597	40.984	4,257,087
2015-01-14	59.129	59.819	58.868	59.527	40.937	2,636,425
2015-01-13	59.052	59.627	58.699	59.228	40.731	2,668,244
2015-01-12	58.630	59.098	58.323	59.006	40.578	1,803,380
2015-01-09	58.339	58.753	57.587	58.331	40.114	2,180,217
2015-01-08	58.945	58.945	57.764	58.339	40.120	3,676,131
2015-01-07	57.817	58.826	57.365	58.623	40.315	2,984,293
2015-01-06	56.728	58.024	56.728	57.764	39.724	4,307,246
2015-01-05	55.739	56.675	55.570	56.506	38.859	2,795,428
2015-01-02	55.133	56.544	55.133	56.222	38.664	1,987,891
2014-12-31	56.122	56.276	54.941	54.987	37.815	1,474,524
2014-12-30	55.831	56.299	55.747	55.900	38.442	1,782,243
2014-12-29	55.593	55.946	55.463	55.793	38.369	1,539,154
2014-12-26	55.256	55.670	55.049	55.501	38.168	1,111,601
2014-12-24	55.739	55.992	55.010	55.010	37.831	1,479,839
2014-12-23	56.521	56.606	55.632	55.693	38.300	2,473,084
2014-12-22	55.125	56.414	55.110	56.383	38.775	2,638,140
2014-12-19	55.325	55.555	54.711	55.133	37.915	4,105,088
2014-12-18	56.153	56.153	54.481	55.102	37.894	3,482,272
2014-12-17	55.455	56.459	55.202	56.176	38.089	2,457,029
2014-12-16	55.938	55.992	55.171	55.210	37.434	3,361,406
2014-12-15	57.089	57.319	55.509	55.770	37.813	3,276,927
2014-12-12	56.391	57.641	56.391	57.089	38.708	3,812,052
2014-12-11	56.099	56.759	56.099	56.498	38.307	3,230,283
2014-12-10	55.340	56.422	55.217	56.038	37.995	3,041,024
2014-12-09	54.704	55.547	54.604	55.509	37.637	2,363,933
2014-12-08	54.627	55.386	54.550	54.964	37.267	1,826,715
2014-12-05	55.233	55.233	53.998	54.497	36.950	2,620,284
2014-12-04	55.478	55.762	55.263	55.647	37.730	1,836,887
2014-12-03	55.555	55.609	55.187	55.478	37.616	2,018,130
2014-12-02	55.056	55.708	54.734	55.586	37.689	3,390,389
2014-12-01	54.727	55.716	54.573	55.540	37.657	2,183,238
2014-11-28	54.665	55.348	54.416	54.872	37.205	1,188,576
2014-11-26	53.906	54.497	53.791	54.451	36.919	2,551,143
2014-11-25	53.615	53.990	53.354	53.906	36.550	2,805,457
2014-11-24	53.492	53.630	53.185	53.477	36.259	1,774,069
2014-11-21	53.009	53.477	52.641	53.469	36.253	2,525,564
2014-11-20	52.480	52.664	52.157	52.648	35.697	1,686,348
2014-11-19	52.940	53.024	52.487	52.549	35.629	1,238,842
2014-11-18	52.802	53.101	52.495	52.940	35.895	1,090,177
2014-11-17	52.510	52.947	52.472	52.763	35.775	1,239,470

← NewerPage 50 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.