Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	48.607	48.883	48.377	48.829	31.671	1,302,124
2014-03-03	47.556	48.231	47.556	48.154	31.233	1,023,164
2014-02-28	47.886	48.093	47.548	47.878	31.054	2,178,445
2014-02-27	47.541	47.989	47.495	47.886	31.059	1,467,808
2014-02-26	47.380	47.702	46.781	47.502	30.811	1,703,467
2014-02-25	47.410	47.648	47.042	47.157	30.587	1,204,334
2014-02-24	46.590	47.886	46.590	47.326	30.696	2,049,083
2014-02-21	46.881	47.157	46.421	46.490	30.154	2,154,227
2014-02-20	47.510	47.924	46.720	46.897	30.418	1,302,170
2014-02-19	47.019	48.158	46.958	47.479	30.796	1,751,682
2014-02-18	47.173	47.249	46.337	47.104	30.552	1,967,244
2014-02-14	48.085	48.392	46.620	47.180	30.602	2,087,901
2014-02-13	47.173	48.193	47.165	48.009	31.139	1,635,347
2014-02-12	47.970	48.024	47.265	47.380	30.731	1,934,873
2014-02-11	48.170	48.246	47.487	48.032	31.154	1,579,449
2014-02-10	47.594	48.346	47.433	48.277	31.313	1,509,929
2014-02-07	47.525	47.686	47.081	47.502	30.811	1,433,514
2014-02-06	47.203	47.610	47.058	47.395	30.741	1,846,953
2014-02-05	47.433	47.666	46.781	47.196	30.612	1,589,292
2014-02-04	47.318	47.625	47.150	47.541	30.835	1,533,747
2014-02-03	47.901	47.913	47.035	47.203	30.617	1,664,311
2014-01-31	47.035	48.085	46.966	47.847	31.034	2,408,847
2014-01-30	47.571	48.005	47.364	47.418	30.756	1,469,087
2014-01-29	47.012	47.525	46.827	47.242	30.641	1,435,385
2014-01-28	47.142	47.671	47.134	47.410	30.751	1,448,694
2014-01-27	47.203	47.671	47.058	47.058	30.522	1,911,131
2014-01-24	47.065	47.449	46.904	47.081	30.537	2,541,051
2014-01-23	46.989	47.272	46.989	47.142	30.577	1,916,037
2014-01-22	47.395	47.732	47.088	47.272	30.661	2,297,886
2014-01-21	46.973	47.441	46.789	47.395	30.741	2,196,197
2014-01-17	47.088	47.134	46.436	46.751	30.323	2,215,642
2014-01-16	46.176	46.943	46.045	46.935	30.443	1,839,504
2014-01-15	45.854	46.344	45.854	46.237	29.990	1,692,698
2014-01-14	46.114	46.114	45.700	45.969	29.816	2,041,275
2014-01-13	46.774	46.858	45.531	45.938	29.796	2,836,621
2014-01-10	44.872	46.766	44.872	46.551	30.194	3,116,412
2014-01-09	44.381	44.941	44.212	44.511	28.871	1,488,649
2014-01-08	44.534	44.903	44.151	44.396	28.796	1,887,291
2014-01-07	44.626	44.887	44.147	44.649	28.960	2,504,705
2014-01-06	44.228	44.987	43.817	44.634	28.950	2,546,754
2014-01-03	43.737	43.794	43.430	43.553	28.249	1,163,080
2014-01-02	43.675	43.882	43.277	43.576	28.264	1,513,084
2013-12-31	44.281	44.427	43.806	43.929	28.493	1,664,275
2013-12-30	43.844	44.465	43.844	44.243	28.697	1,180,327
2013-12-27	43.921	44.105	43.599	43.898	28.473	1,135,809
2013-12-26	43.806	44.162	43.798	43.913	28.483	1,286,356
2013-12-24	43.798	44.074	43.629	43.814	28.418	625,098
2013-12-23	44.151	44.442	43.775	43.821	28.423	1,728,626
2013-12-20	43.645	44.005	43.522	43.982	28.527	2,615,401
2013-12-19	43.936	44.013	42.855	43.445	28.179	2,621,476
2013-12-18	43.522	44.396	42.625	44.297	28.731	2,936,535
2013-12-17	43.284	43.522	43.135	43.392	28.144	2,163,741
2013-12-16	42.985	43.392	42.955	43.200	28.020	2,396,234
2013-12-13	42.709	43.392	42.579	42.932	27.846	1,913,880
2013-12-12	42.563	42.801	42.096	42.379	27.488	2,470,286
2013-12-11	44.366	44.458	43.177	43.200	27.550	2,299,066
2013-12-10	44.028	44.741	43.944	44.465	28.357	3,019,080
2013-12-09	43.346	43.921	43.085	43.913	28.005	2,351,968
2013-12-06	43.714	43.829	42.939	43.215	27.560	1,142,838
2013-12-05	43.062	43.614	42.694	43.468	27.721	1,564,844

← NewerPage 54 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.