Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.487	43.468	42.456	43.108	27.491	1,810,683
2013-12-03	43.100	43.139	42.778	42.924	27.374	1,558,664
2013-12-02	43.576	43.714	42.947	43.146	27.516	1,423,530
2013-11-29	44.281	44.304	43.576	43.583	27.794	784,381
2013-11-27	44.059	44.266	43.745	44.205	28.190	1,466,682
2013-11-26	44.626	44.795	43.998	44.082	28.112	1,571,587
2013-11-25	45.478	45.585	44.312	44.596	28.440	1,525,970
2013-11-22	45.830	45.938	45.102	45.363	28.929	1,194,254
2013-11-21	45.554	45.946	45.278	45.830	29.227	1,090,583
2013-11-20	46.559	46.920	45.202	45.378	28.939	1,696,408
2013-11-19	46.850	46.850	46.145	46.321	29.540	887,554
2013-11-18	46.920	47.088	46.728	46.735	29.804	1,163,281
2013-11-15	46.674	47.203	46.674	46.920	29.922	1,376,686
2013-11-14	46.751	47.118	46.398	46.682	29.770	1,396,540
2013-11-13	46.513	46.613	46.130	46.406	29.594	1,506,538
2013-11-12	47.081	47.196	46.298	46.574	29.702	953,101
2013-11-11	47.257	47.656	47.012	47.150	30.069	895,576
2013-11-08	48.400	48.407	46.513	47.219	30.113	1,808,696
2013-11-07	49.174	49.466	48.653	48.798	31.120	1,223,412
2013-11-06	49.312	49.504	48.990	49.105	31.316	1,462,589
2013-11-05	50.187	50.397	48.933	49.075	31.296	1,556,964
2013-11-04	50.348	50.585	49.849	50.478	32.191	1,145,653
2013-11-01	50.133	50.440	49.903	50.263	32.054	1,507,959
2013-10-31	50.555	50.785	49.941	50.033	31.907	1,427,157
2013-10-30	50.808	50.992	50.348	50.478	32.191	922,026
2013-10-29	51.130	51.222	50.424	50.700	32.333	1,295,479
2013-10-28	51.674	51.674	50.501	51.076	32.573	1,360,337
2013-10-25	51.575	51.874	50.861	51.636	32.930	1,726,964
2013-10-24	50.601	50.670	50.256	50.631	32.289	1,094,335
2013-10-23	50.424	50.831	50.256	50.616	32.279	1,258,875
2013-10-22	49.795	50.769	49.519	50.493	32.201	1,076,871
2013-10-21	50.279	50.279	49.489	49.711	31.702	1,334,145
2013-10-18	50.708	51.068	50.102	50.263	32.054	1,480,396
2013-10-17	49.696	50.616	49.512	50.478	32.191	1,272,974
2013-10-16	48.921	49.673	48.752	49.596	31.629	1,505,876
2013-10-15	48.599	49.075	48.277	48.545	30.959	1,060,845
2013-10-14	48.668	49.098	48.315	48.791	31.115	1,033,489
2013-10-11	48.852	49.151	48.346	49.151	31.345	1,089,440
2013-10-10	48.062	48.890	47.836	48.829	31.140	1,358,151
2013-10-09	47.656	48.009	47.441	47.587	30.347	1,042,543
2013-10-08	47.617	48.108	47.564	47.610	30.362	1,375,375
2013-10-07	46.904	47.947	46.866	47.640	30.382	774,481
2013-10-04	47.556	47.978	47.142	47.318	30.176	1,213,223
2013-10-03	48.469	48.607	47.203	47.571	30.338	2,217,045
2013-10-02	48.361	48.737	47.656	48.683	31.047	2,127,868
2013-10-01	46.966	48.783	46.966	48.400	30.866	1,684,447
2013-09-30	47.801	48.384	46.873	47.165	30.078	2,109,250
2013-09-27	48.285	48.492	47.686	48.055	30.646	1,498,130
2013-09-26	48.292	48.584	48.070	48.530	30.949	1,066,223
2013-09-25	47.847	48.369	47.717	48.292	30.797	1,542,636
2013-09-24	47.924	48.438	47.502	47.863	30.523	1,861,119
2013-09-23	48.246	48.653	47.901	47.916	30.558	1,231,974
2013-09-20	49.259	49.305	48.254	48.262	30.778	2,735,484
2013-09-19	50.478	50.670	49.301	49.335	31.462	1,941,678
2013-09-18	48.177	50.332	47.111	50.263	32.054	2,939,807
2013-09-17	48.415	48.921	48.231	48.231	30.758	1,514,762
2013-09-16	49.443	49.565	48.292	48.492	30.924	2,058,751
2013-09-13	46.605	47.372	46.429	47.127	30.054	1,423,110
2013-09-12	47.042	47.525	46.498	46.559	29.692	931,063
2013-09-11	46.705	47.127	46.567	47.065	30.015	1,427,144

← NewerPage 55 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.