Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	53.047	53.254	52.349	52.656	35.702	2,432,758
2014-11-13	52.595	53.308	52.441	53.308	36.144	1,929,428
2014-11-12	52.694	52.694	52.042	52.418	35.541	1,352,546
2014-11-11	52.656	52.717	52.165	52.549	35.629	1,009,178
2014-11-10	52.242	52.694	52.157	52.618	35.676	1,673,824
2014-11-07	52.065	52.564	51.851	52.349	35.494	2,191,523
2014-11-06	52.878	53.101	51.989	52.042	35.286	2,243,420
2014-11-05	53.001	53.078	52.483	53.001	35.936	1,582,915
2014-11-04	52.541	53.024	52.541	53.016	35.947	1,480,700
2014-11-03	52.434	52.878	52.296	52.725	35.749	2,872,113
2014-10-31	52.487	52.886	52.142	52.541	35.624	2,652,412
2014-10-30	51.498	52.173	50.808	52.142	35.354	3,192,099
2014-10-29	51.613	52.173	51.184	51.621	35.000	6,702,023
2014-10-28	51.943	51.943	51.337	51.751	35.089	1,518,581
2014-10-27	51.575	51.713	51.091	51.690	35.047	2,367,556
2014-10-24	51.774	51.851	51.076	51.360	34.823	2,076,832
2014-10-23	52.050	52.085	51.483	52.027	35.276	2,449,069
2014-10-22	51.805	51.950	51.268	51.851	35.156	2,585,748
2014-10-21	51.659	51.958	51.184	51.897	35.187	2,596,657
2014-10-20	51.022	51.659	50.907	51.659	35.026	2,358,002
2014-10-17	51.038	51.068	50.371	50.930	34.532	3,060,832
2014-10-16	50.156	51.068	50.156	50.731	34.397	2,892,437
2014-10-15	50.371	50.938	50.179	50.662	34.350	5,578,180
2014-10-14	50.723	51.636	50.486	50.647	34.340	3,700,782
2014-10-13	50.378	50.948	50.233	50.463	34.215	2,583,314
2014-10-10	49.941	51.068	49.703	50.309	34.111	3,479,533
2014-10-09	48.898	49.803	48.768	49.496	33.560	3,079,185
2014-10-08	48.216	48.883	48.139	48.844	33.118	2,769,056
2014-10-07	48.124	48.545	47.986	48.139	32.640	2,033,766
2014-10-06	48.223	48.354	47.940	48.147	32.645	2,083,852
2014-10-03	48.124	48.315	47.633	48.116	32.624	2,292,554
2014-10-02	47.740	48.116	47.472	47.986	32.536	2,713,388
2014-10-01	47.548	48.093	47.541	47.916	32.489	2,711,246
2014-09-30	47.663	47.840	47.265	47.510	32.213	2,507,964
2014-09-29	47.587	47.840	47.334	47.625	32.291	2,050,360
2014-09-26	47.096	47.924	47.035	47.801	32.411	2,688,730
2014-09-25	46.866	47.326	46.789	47.111	31.943	4,215,133
2014-09-24	46.544	47.242	46.498	46.889	31.792	2,896,500
2014-09-23	46.781	47.088	46.521	46.551	31.563	2,338,944
2014-09-22	46.827	46.989	46.666	46.812	31.740	2,204,471
2014-09-19	47.012	47.119	46.674	46.873	31.782	2,944,780
2014-09-18	47.380	47.418	46.590	46.804	31.735	2,582,481
2014-09-17	47.571	47.955	47.395	47.441	32.166	2,522,491
2014-09-16	47.127	47.610	47.104	47.410	32.146	1,995,181
2014-09-15	47.088	47.433	46.904	47.081	31.922	3,108,151
2014-09-12	48.798	48.798	46.743	46.927	31.818	5,364,500
2014-09-11	48.998	49.274	48.852	49.159	33.331	1,959,907
2014-09-10	49.059	49.328	48.645	48.998	33.222	2,193,472
2014-09-09	50.025	50.141	49.619	49.657	33.178	1,818,405
2014-09-08	50.608	50.631	50.041	50.056	33.444	1,867,865
2014-09-05	50.555	50.861	50.409	50.616	33.818	1,929,215
2014-09-04	50.578	50.815	50.305	50.562	33.782	1,563,007
2014-09-03	50.417	50.685	50.225	50.647	33.838	1,847,291
2014-09-02	50.470	50.532	50.010	50.164	33.516	1,364,603
2014-08-29	50.532	50.608	50.325	50.447	33.705	1,362,666
2014-08-28	50.102	50.532	50.056	50.486	33.731	1,487,833
2014-08-27	50.210	50.378	49.989	50.263	33.582	948,052
2014-08-26	50.194	50.440	50.025	50.041	33.434	1,813,735
2014-08-25	50.447	50.447	50.041	50.187	33.531	1,061,104
2014-08-22	50.509	50.677	50.263	50.309	33.613	1,298,098

← NewerPage 51 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.