Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	53.216	54.589	53.216	54.013	33.955	1,781,936
2013-06-13	52.211	53.530	51.966	53.300	33.507	2,236,749
2013-06-12	53.768	53.806	52.472	52.579	33.053	1,626,232
2013-06-11	53.461	54.359	53.177	53.645	33.724	1,426,884
2013-06-10	54.665	54.811	53.860	54.059	33.984	1,272,749
2013-06-07	54.895	55.056	53.860	54.642	34.350	1,597,232
2013-06-06	53.346	54.719	53.062	54.673	34.370	1,396,681
2013-06-05	53.760	54.259	53.131	53.300	33.507	1,500,941
2013-06-04	54.765	54.880	53.860	53.868	33.863	1,588,470
2013-06-03	54.650	55.102	53.523	54.788	34.442	1,847,950
2013-05-31	55.609	56.299	54.696	54.734	33.987	3,692,343
2013-05-30	55.632	56.253	55.509	55.823	34.663	2,134,093
2013-05-29	56.805	56.900	54.849	55.647	34.554	3,813,397
2013-05-28	59.397	59.555	57.142	57.395	35.639	2,664,934
2013-05-24	59.550	59.696	57.971	58.791	36.506	2,348,429
2013-05-23	61.107	61.207	59.451	59.873	37.178	2,989,054
2013-05-22	63.661	64.503	61.552	61.897	38.435	2,128,973
2013-05-21	63.362	63.822	63.186	63.600	39.492	1,216,888
2013-05-20	62.971	63.377	62.795	63.117	39.192	1,422,731
2013-05-17	62.411	63.048	62.141	62.633	38.892	1,524,165
2013-05-16	62.457	62.626	62.058	62.296	38.682	1,633,071
2013-05-15	61.667	62.733	61.414	62.733	38.954	1,843,392
2013-05-14	61.406	61.790	61.278	61.759	38.349	969,144
2013-05-13	60.831	61.345	60.724	61.261	38.040	1,110,037
2013-05-10	60.640	60.793	60.227	60.793	37.749	1,433,388
2013-05-09	61.054	61.054	60.156	60.356	37.478	1,839,846
2013-05-08	61.621	61.621	60.847	61.092	37.935	1,846,194
2013-05-07	61.644	61.989	61.192	61.851	38.406	1,401,423
2013-05-06	61.245	61.798	61.184	61.636	38.273	1,495,289
2013-05-03	61.897	61.982	61.299	61.337	38.087	1,636,625
2013-05-02	61.337	61.659	60.893	61.552	38.221	1,241,274
2013-05-01	61.100	61.775	60.816	60.931	37.835	1,457,017
2013-04-30	60.578	61.077	60.471	61.069	37.921	1,122,588
2013-04-29	60.394	60.655	60.018	60.586	37.620	799,248
2013-04-26	60.271	60.870	59.735	60.133	37.340	1,165,224
2013-04-25	60.793	61.000	60.141	60.279	37.430	1,374,454
2013-04-24	60.655	61.015	60.355	60.747	37.721	1,082,354
2013-04-23	60.992	61.046	60.386	60.885	37.806	1,181,441
2013-04-22	60.739	60.785	60.156	60.678	37.678	1,075,561
2013-04-19	59.873	60.663	59.366	60.624	37.644	1,699,834
2013-04-18	59.535	59.765	59.052	59.604	37.011	1,788,172
2013-04-17	59.274	59.765	58.623	59.458	36.920	2,444,796
2013-04-16	58.431	59.666	57.856	59.643	37.035	2,204,020
2013-04-15	58.822	59.727	58.669	58.768	36.492	2,953,541
2013-04-12	58.423	59.190	58.262	59.190	36.754	1,200,617
2013-04-11	58.500	58.937	58.331	58.523	36.339	1,155,178
2013-04-10	58.086	58.538	57.863	58.400	36.263	1,473,092
2013-04-09	57.940	58.109	57.526	57.925	35.968	1,169,182
2013-04-08	57.465	58.024	57.204	57.940	35.978	1,005,670
2013-04-05	56.675	57.365	56.636	57.319	35.592	1,292,237
2013-04-04	56.521	57.342	56.475	57.250	35.549	1,289,213
2013-04-03	56.912	57.066	56.283	56.391	35.016	1,016,588
2013-04-02	56.652	56.974	56.498	56.767	35.249	1,119,262
2013-04-01	56.138	56.368	55.862	56.368	35.001	1,000,903
2013-03-28	55.402	56.153	55.156	56.138	34.858	1,995,765
2013-03-27	54.980	55.336	54.888	55.302	34.339	992,411
2013-03-26	54.796	55.371	54.704	55.210	34.282	977,493
2013-03-25	54.612	54.941	54.466	54.650	33.935	1,185,238
2013-03-22	53.883	54.489	53.852	54.435	33.801	990,446
2013-03-21	53.891	54.236	53.737	53.875	33.454	1,234,635

← NewerPage 57 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.