Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	50.976	51.191	50.769	50.953	33.547	1,300,118
2014-05-28	51.276	51.398	50.463	50.792	33.441	2,227,566
2014-05-27	51.521	51.713	51.329	51.567	33.951	1,334,881
2014-05-23	50.961	51.460	50.861	51.406	33.845	1,066,949
2014-05-22	50.731	51.114	50.677	50.716	33.391	1,642,749
2014-05-21	51.682	51.851	50.831	50.861	33.487	1,767,942
2014-05-20	51.751	52.196	51.575	51.590	33.966	1,082,864
2014-05-19	52.319	52.319	51.651	51.720	34.052	1,681,039
2014-05-16	51.429	52.357	51.214	52.319	34.446	1,418,631
2014-05-15	51.475	51.720	51.207	51.713	34.047	1,567,692
2014-05-14	51.176	51.682	50.892	51.452	33.875	1,356,009
2014-05-13	51.391	51.851	50.796	51.091	33.638	1,251,510
2014-05-12	52.042	52.142	51.107	51.329	33.795	2,692,481
2014-05-09	52.495	52.986	51.797	51.966	34.214	2,289,934
2014-05-08	52.142	52.618	51.943	52.457	34.537	2,141,601
2014-05-07	51.483	52.111	51.391	52.058	34.274	1,338,681
2014-05-06	51.138	51.521	50.953	51.406	33.845	2,039,559
2014-05-05	50.815	51.460	50.708	51.368	33.820	1,154,674
2014-05-02	50.892	51.061	50.608	51.030	33.598	1,430,436
2014-05-01	50.608	51.114	50.409	51.107	33.648	1,448,648
2014-04-30	50.401	50.708	50.148	50.677	33.365	1,555,790
2014-04-29	50.478	50.624	50.210	50.555	33.285	2,058,033
2014-04-28	49.596	50.417	49.358	50.409	33.189	1,771,280
2014-04-25	49.489	50.233	49.059	49.351	32.492	1,431,623
2014-04-24	49.519	49.730	49.144	49.320	32.472	1,700,488
2014-04-23	49.588	49.642	49.251	49.535	32.613	1,693,514
2014-04-22	49.772	49.853	48.975	49.466	32.568	1,265,852
2014-04-21	49.956	50.208	49.619	49.849	32.820	937,056
2014-04-17	50.033	50.194	49.623	49.949	32.886	1,854,258
2014-04-16	50.708	50.739	49.799	50.179	33.037	1,960,257
2014-04-15	49.205	50.846	49.075	50.616	33.325	2,602,651
2014-04-14	48.660	49.228	48.415	49.220	32.406	2,325,659
2014-04-11	48.354	48.936	47.993	48.430	31.886	2,517,757
2014-04-10	48.775	49.182	48.323	48.415	31.876	1,714,845
2014-04-09	49.128	49.190	48.745	48.775	32.113	1,688,673
2014-04-08	48.438	49.144	48.300	49.090	32.320	1,633,800
2014-04-07	47.449	48.660	47.449	48.315	31.810	2,164,940
2014-04-04	47.272	47.924	47.081	47.541	31.300	1,499,892
2014-04-03	47.050	47.203	46.643	47.088	31.002	703,318
2014-04-02	46.935	47.441	46.781	47.004	30.947	1,327,602
2014-04-01	46.490	47.104	46.306	47.081	30.997	1,245,486
2014-03-31	46.605	46.643	46.022	46.452	30.583	1,535,703
2014-03-28	46.145	46.498	46.045	46.291	30.477	1,007,078
2014-03-27	45.485	46.122	45.248	45.969	30.265	943,672
2014-03-26	46.498	46.582	45.501	45.539	29.982	1,375,291
2014-03-25	45.869	46.222	45.501	46.061	30.326	1,063,030
2014-03-24	45.884	45.930	45.255	45.554	29.992	1,106,988
2014-03-21	45.654	45.769	45.087	45.731	30.109	2,264,368
2014-03-20	45.079	45.409	44.788	45.340	29.851	1,372,464
2014-03-19	46.812	46.889	44.979	45.186	29.750	2,093,015
2014-03-18	46.383	46.728	46.214	46.697	30.745	1,171,290
2014-03-17	46.774	46.927	46.275	46.490	30.608	754,288
2014-03-14	46.383	47.027	46.352	46.597	30.679	1,088,948
2014-03-13	47.058	47.058	46.360	46.383	30.538	1,298,575
2014-03-12	46.881	47.456	46.781	46.943	30.906	1,072,904
2014-03-11	46.444	47.111	46.367	46.904	30.881	1,256,256
2014-03-10	46.406	46.513	46.030	46.406	30.553	1,521,160
2014-03-07	47.433	47.449	46.084	46.398	30.548	2,658,300
2014-03-06	48.308	48.426	47.441	47.525	31.290	1,451,635
2014-03-05	48.300	48.377	47.870	48.338	31.825	1,495,143

← NewerPage 53 of 79 · 4,733 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.