Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	50.555	50.838	50.478	50.524	33.757	1,233,266
2014-08-20	50.110	50.593	49.834	50.539	33.767	1,527,063
2014-08-19	50.332	50.555	50.187	50.309	33.613	1,457,224
2014-08-18	50.018	50.240	49.941	50.225	33.557	1,442,077
2014-08-15	49.895	50.148	49.665	49.795	33.270	1,477,051
2014-08-14	49.841	50.079	49.680	49.887	33.331	1,667,232
2014-08-13	48.768	49.788	48.649	49.696	33.203	1,941,479
2014-08-12	48.837	49.006	48.269	48.492	32.399	1,805,176
2014-08-11	48.745	48.944	48.499	48.821	32.619	1,831,259
2014-08-08	48.185	48.683	47.993	48.653	32.506	2,028,507
2014-08-07	48.177	48.331	47.886	48.193	32.199	1,581,934
2014-08-06	48.369	48.584	47.939	48.154	32.173	1,464,275
2014-08-05	48.867	49.159	48.231	48.361	32.312	1,468,064
2014-08-04	48.852	49.228	48.538	49.105	32.809	1,531,781
2014-08-01	48.737	49.374	48.425	48.821	32.619	3,376,496
2014-07-31	48.852	49.293	48.683	48.699	32.537	2,924,209
2014-07-30	49.404	49.749	48.936	48.975	32.721	2,293,995
2014-07-29	49.627	49.834	49.312	49.458	33.044	1,528,887
2014-07-28	49.251	49.849	49.251	49.726	33.224	1,495,161
2014-07-25	49.512	49.680	49.197	49.243	32.901	1,921,295
2014-07-24	49.542	49.665	49.297	49.604	33.142	2,496,400
2014-07-23	49.619	49.726	49.159	49.305	32.942	1,782,871
2014-07-22	49.657	49.910	49.305	49.320	32.952	1,699,644
2014-07-21	49.657	49.780	49.343	49.404	33.008	1,574,840
2014-07-18	49.512	49.795	49.312	49.642	33.167	2,047,581
2014-07-17	49.420	49.616	49.213	49.213	32.880	1,817,446
2014-07-16	49.320	49.473	48.967	49.397	33.003	1,644,222
2014-07-15	48.890	49.450	48.890	49.082	32.793	2,923,181
2014-07-14	49.312	49.358	49.006	49.266	32.916	1,694,537
2014-07-11	49.634	49.634	49.082	49.236	32.896	1,780,854
2014-07-10	49.320	49.979	49.090	49.542	33.101	1,807,783
2014-07-09	49.389	49.512	48.952	49.343	32.967	1,633,002
2014-07-08	49.358	49.688	49.159	49.259	32.911	1,726,774
2014-07-07	48.814	49.588	48.722	49.504	33.075	1,832,310
2014-07-03	49.013	49.021	48.377	49.013	32.747	1,801,182
2014-07-02	48.967	49.243	48.599	49.136	32.829	1,777,101
2014-07-01	49.197	49.374	48.775	49.335	32.962	1,706,847
2014-06-30	49.167	49.228	48.622	49.159	32.844	1,927,833
2014-06-27	48.921	49.282	48.814	49.190	32.865	1,390,199
2014-06-26	48.944	49.204	48.860	48.944	32.701	1,382,028
2014-06-25	49.220	49.542	48.783	48.883	32.660	1,477,253
2014-06-24	49.351	49.573	49.289	49.381	32.993	1,425,353
2014-06-23	49.458	49.826	49.274	49.343	32.967	1,405,711
2014-06-20	49.443	49.619	49.006	49.573	33.121	2,970,827
2014-06-19	48.553	49.558	48.361	49.190	32.865	3,076,170
2014-06-18	47.970	48.361	47.694	48.277	32.255	1,814,526
2014-06-17	48.430	48.430	47.648	48.093	32.132	2,189,344
2014-06-16	48.645	48.860	48.392	48.515	32.414	1,447,356
2014-06-13	48.768	48.883	48.093	48.806	32.609	1,800,701
2014-06-12	48.829	48.998	48.384	48.837	32.629	1,745,003
2014-06-11	48.929	49.121	48.530	48.829	32.624	1,899,166
2014-06-10	49.151	49.320	48.714	48.959	32.711	2,043,743
2014-06-09	50.118	50.271	49.163	49.343	32.967	2,207,515
2014-06-06	50.371	50.407	49.872	50.141	33.500	3,365,892
2014-06-05	49.351	50.371	49.128	50.363	33.649	4,005,191
2014-06-04	49.144	49.596	48.990	49.151	32.839	2,723,586
2014-06-03	49.765	49.887	49.289	49.726	32.739	3,067,475
2014-06-02	49.404	50.547	49.144	49.795	32.785	7,106,613
2014-05-30	50.946	51.360	50.854	51.230	33.729	2,285,149
2014-05-29	50.976	51.191	50.769	50.953	33.547	1,300,118

← NewerPage 52 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.