Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	53.837	54.059	53.638	53.783	33.397	1,292,536
2013-03-19	53.791	53.929	53.446	53.599	33.282	1,078,154
2013-03-18	53.822	54.036	53.641	53.845	33.435	1,582,300
2013-03-15	53.791	54.297	53.538	54.213	33.663	2,218,510
2013-03-14	54.029	54.466	53.952	54.082	33.582	1,106,973
2013-03-13	54.075	54.243	53.730	53.914	33.477	994,906
2013-03-12	54.297	54.374	53.845	54.036	33.554	1,060,546
2013-03-11	54.013	54.144	53.768	54.144	33.620	932,214
2013-03-08	54.451	54.451	53.538	53.944	33.497	1,688,015
2013-03-07	54.336	54.704	54.266	54.328	33.735	1,557,399
2013-03-06	55.018	55.018	54.167	54.374	33.763	1,160,482
2013-03-05	55.179	55.294	54.773	55.072	33.781	1,412,929
2013-03-04	54.550	55.294	54.420	54.918	33.686	1,523,843
2013-03-01	53.898	55.141	53.684	54.650	33.522	1,889,889
2013-02-28	53.937	54.550	53.906	54.282	33.296	2,943,049
2013-02-27	53.293	54.159	53.016	53.914	33.070	1,105,134
2013-02-26	53.039	53.461	52.970	53.339	32.717	1,491,149
2013-02-25	53.921	54.067	52.802	52.802	32.388	1,363,819
2013-02-22	53.423	53.837	53.369	53.783	32.990	1,581,556
2013-02-21	53.438	53.806	53.085	53.247	32.661	1,679,773
2013-02-20	53.108	53.546	53.062	53.362	32.732	1,781,401
2013-02-19	53.339	53.538	52.564	53.185	32.623	1,718,220
2013-02-15	52.372	53.308	51.866	53.277	32.680	2,693,445
2013-02-14	52.181	52.242	51.828	51.981	31.885	1,441,066
2013-02-13	52.357	52.476	52.028	52.234	32.040	867,704
2013-02-12	51.912	52.418	51.728	52.273	32.064	1,127,229
2013-02-11	51.697	52.042	51.636	51.920	31.847	1,241,033
2013-02-08	51.214	51.720	51.076	51.705	31.715	1,238,007
2013-02-07	51.191	51.291	50.892	51.122	31.358	1,567,064
2013-02-06	50.731	51.130	50.654	51.122	31.358	1,208,379
2013-02-05	51.437	51.483	50.907	51.038	31.306	1,086,921
2013-02-04	51.207	51.529	51.161	51.352	31.499	1,092,890
2013-02-01	50.961	51.736	50.869	51.421	31.541	1,429,797
2013-01-31	51.038	51.153	50.754	50.838	31.184	1,610,805
2013-01-30	51.107	51.245	50.662	51.130	31.363	1,589,731
2013-01-29	51.053	51.322	51.030	51.276	31.452	836,137
2013-01-28	51.253	51.268	50.808	51.076	31.330	1,132,337
2013-01-25	50.739	51.130	50.578	51.114	31.353	1,076,711
2013-01-24	50.662	50.869	50.463	50.685	31.090	1,158,118
2013-01-23	50.371	50.670	50.309	50.562	31.014	1,083,842
2013-01-22	50.317	50.593	50.217	50.593	31.033	1,286,081
2013-01-18	50.348	50.440	49.949	50.424	30.930	1,333,883
2013-01-17	49.964	50.378	49.910	50.256	30.826	1,442,892
2013-01-16	49.857	50.025	49.535	49.956	30.643	936,659
2013-01-15	49.650	50.072	49.405	50.018	30.680	1,249,638
2013-01-14	50.033	50.133	49.757	49.864	30.586	810,783
2013-01-11	49.887	50.048	49.588	49.995	30.666	1,173,421
2013-01-10	50.118	50.125	49.592	49.972	30.652	1,220,639
2013-01-09	50.025	50.148	49.742	50.056	30.704	1,037,050
2013-01-08	50.371	50.417	49.726	49.903	30.610	1,178,808
2013-01-07	49.795	49.987	49.611	49.665	30.464	923,353
2013-01-04	49.604	49.864	49.443	49.834	30.568	1,546,427
2013-01-03	49.987	50.133	49.535	49.604	30.426	1,827,708
2013-01-02	50.279	50.302	49.665	49.972	30.652	1,878,096
2012-12-31	49.036	49.634	48.844	49.634	30.445	1,188,358
2012-12-28	49.144	49.604	49.036	49.036	30.078	730,743
2012-12-27	49.297	49.535	48.821	49.366	30.281	782,379
2012-12-26	49.619	49.619	49.052	49.251	30.210	808,955
2012-12-24	49.098	49.696	48.898	49.565	30.403	635,403
2012-12-21	49.197	49.397	49.013	49.090	30.111	2,834,683

← NewerPage 58 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.