Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.809	47.923	46.712	47.027	29.563	1,795,855
2013-09-09	47.326	47.671	47.004	47.671	29.968	1,448,450
2013-09-06	47.073	47.794	47.027	47.134	29.631	1,513,464
2013-09-05	47.326	47.479	46.283	46.352	29.139	1,094,173
2013-09-04	47.318	47.556	46.893	47.334	29.756	943,739
2013-09-03	48.269	48.269	46.781	47.219	29.684	1,770,874
2013-08-30	47.986	48.361	47.602	47.748	30.016	1,428,821
2013-08-29	47.932	48.001	47.360	47.970	30.156	1,126,035
2013-08-28	48.124	48.269	47.594	48.131	30.257	1,681,611
2013-08-27	47.242	48.369	46.989	48.208	30.305	1,853,474
2013-08-26	47.939	47.986	47.387	47.556	29.896	1,269,116
2013-08-23	46.689	47.840	46.651	47.832	30.069	1,732,211
2013-08-22	47.004	47.050	46.321	46.720	29.370	1,625,032
2013-08-21	46.114	47.874	45.424	46.973	29.529	2,348,427
2013-08-20	45.278	46.521	45.278	46.268	29.086	1,717,084
2013-08-19	45.409	45.631	44.887	45.140	28.377	2,234,867
2013-08-16	46.628	46.712	45.278	45.654	28.700	4,321,043
2013-08-15	47.694	47.702	46.751	46.843	29.447	2,285,763
2013-08-14	48.453	48.599	48.032	48.078	30.224	1,325,919
2013-08-13	49.512	49.519	48.338	48.484	30.479	1,536,305
2013-08-12	49.496	49.826	49.197	49.412	31.062	1,291,902
2013-08-09	49.266	49.841	49.128	49.550	31.149	2,008,239
2013-08-08	49.412	49.604	49.090	49.335	31.014	1,292,467
2013-08-07	49.627	49.657	49.082	49.236	30.951	1,333,407
2013-08-06	50.133	50.394	49.642	49.650	31.212	1,700,441
2013-08-05	49.742	50.217	49.619	50.025	31.448	1,330,395
2013-08-02	49.634	50.463	49.604	49.811	31.313	1,987,906
2013-08-01	50.639	50.746	49.596	49.634	31.202	1,989,521
2013-07-31	52.088	52.119	50.079	50.417	31.694	2,659,992
2013-07-30	52.472	52.855	51.843	52.019	32.702	1,374,098
2013-07-29	52.303	52.909	52.303	52.449	32.972	1,304,185
2013-07-26	53.277	53.377	52.288	52.480	32.991	1,537,735
2013-07-25	52.733	53.208	52.280	53.032	33.338	1,317,858
2013-07-24	54.803	54.803	52.656	52.886	33.246	1,599,805
2013-07-23	55.010	55.072	54.481	54.811	34.456	620,191
2013-07-22	54.727	55.056	54.481	54.918	34.524	906,393
2013-07-19	55.356	55.463	54.719	54.788	34.442	1,144,836
2013-07-18	54.964	55.356	54.719	55.340	34.789	1,130,390
2013-07-17	54.497	55.141	54.497	54.926	34.529	1,256,983
2013-07-16	54.266	54.512	54.144	54.366	34.177	1,426,448
2013-07-15	54.105	54.382	53.822	54.213	34.080	872,943
2013-07-12	54.642	54.750	53.707	54.105	34.013	1,140,283
2013-07-11	53.507	54.757	53.507	54.642	34.350	1,558,568
2013-07-10	52.825	52.901	52.073	52.648	33.097	1,433,763
2013-07-09	52.211	53.101	52.165	52.932	33.275	1,203,265
2013-07-08	52.142	52.909	52.127	52.181	32.803	1,437,618
2013-07-05	53.170	53.270	50.754	52.181	32.803	1,800,835
2013-07-03	53.300	53.477	52.395	53.085	33.372	980,719
2013-07-02	52.625	53.622	52.625	53.576	33.680	2,427,345
2013-07-01	53.730	54.105	52.487	52.618	33.078	1,487,441
2013-06-28	53.484	53.914	52.848	53.270	33.487	3,144,506
2013-06-27	53.147	53.780	53.047	53.523	33.646	1,725,787
2013-06-26	52.618	53.492	52.157	52.786	33.184	2,031,832
2013-06-25	50.478	51.943	50.079	51.667	32.480	2,400,381
2013-06-24	49.834	51.291	48.944	50.041	31.458	2,380,213
2013-06-21	49.726	50.854	49.167	50.202	31.559	3,727,556
2013-06-20	52.319	52.319	49.098	49.374	31.038	3,166,250
2013-06-19	54.957	55.133	52.434	52.587	33.058	2,075,586
2013-06-18	54.849	55.206	54.382	54.964	34.553	1,496,359
2013-06-17	54.205	55.072	54.205	54.757	34.423	1,959,829

← NewerPage 56 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.