Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	48.913	49.611	48.829	49.611	30.431	1,160,868
2012-12-19	48.975	49.251	48.806	48.844	29.961	1,151,589
2012-12-18	48.714	49.021	48.553	48.998	30.055	1,597,969
2012-12-17	48.262	48.607	48.139	48.607	29.815	1,885,125
2012-12-14	48.798	48.814	48.024	48.085	29.495	1,931,865
2012-12-13	49.780	49.834	48.453	48.729	29.890	1,735,182
2012-12-12	49.864	50.079	49.121	49.903	30.230	1,964,378
2012-12-11	49.979	50.210	49.765	50.125	30.364	1,101,892
2012-12-10	50.087	50.133	49.757	49.841	30.192	1,042,881
2012-12-07	49.834	50.095	49.673	50.033	30.309	1,203,889
2012-12-06	49.305	49.765	49.297	49.742	30.132	1,137,921
2012-12-05	49.450	49.588	48.952	49.174	29.788	1,487,265
2012-12-04	49.136	49.849	49.044	49.473	29.969	1,309,231
2012-12-03	48.998	49.558	48.898	49.190	29.798	1,238,588
2012-11-30	48.852	49.113	48.591	48.814	29.570	2,007,877
2012-11-29	49.113	49.113	48.209	48.760	29.537	2,195,697
2012-11-28	49.082	49.159	48.637	48.936	29.644	1,581,337
2012-11-27	49.772	49.772	48.798	49.128	29.760	2,055,637
2012-11-26	49.611	50.394	49.596	49.972	30.271	1,063,356
2012-11-23	49.634	49.933	49.389	49.895	30.225	408,418
2012-11-21	49.734	49.818	49.190	49.328	29.881	755,772
2012-11-20	49.558	49.726	49.190	49.627	30.062	1,317,030
2012-11-19	49.297	49.788	49.121	49.481	29.974	1,216,561
2012-11-16	48.377	49.036	48.147	48.936	29.644	1,595,724
2012-11-15	48.507	48.837	47.970	48.246	29.226	1,480,541
2012-11-14	49.182	49.182	48.208	48.476	29.366	1,696,288
2012-11-13	48.691	49.343	48.595	49.044	29.709	1,215,066
2012-11-12	48.844	49.036	48.499	48.921	29.635	839,334
2012-11-09	48.568	49.159	48.388	48.844	29.589	1,196,597
2012-11-08	49.159	49.289	48.637	48.645	29.468	1,333,581
2012-11-07	48.653	49.489	48.653	49.174	29.788	1,692,722
2012-11-06	48.660	49.136	48.584	49.013	29.691	1,458,631
2012-11-05	48.921	49.059	48.300	48.492	29.375	1,218,894
2012-11-02	49.075	49.458	48.791	49.228	29.821	1,576,929
2012-11-01	48.561	48.906	48.400	48.683	29.491	1,229,420
2012-10-31	48.660	49.182	48.231	48.522	29.393	2,254,639
2012-10-26	48.377	48.691	47.249	48.346	29.287	1,789,926
2012-10-25	48.998	49.105	47.886	48.331	29.277	1,248,165
2012-10-24	48.821	49.136	48.469	48.768	29.542	1,099,563
2012-10-23	48.890	49.090	48.369	48.683	29.491	1,546,042
2012-10-22	49.427	49.634	49.036	49.473	29.969	962,188
2012-10-19	49.588	50.010	49.420	49.496	29.983	1,459,126
2012-10-18	49.006	49.696	48.952	49.619	30.058	1,382,825
2012-10-17	49.358	49.358	48.691	48.998	29.681	1,620,900
2012-10-16	49.473	49.634	49.274	49.627	30.062	1,041,368
2012-10-15	48.737	49.328	48.591	49.320	29.877	1,079,241
2012-10-12	48.829	49.228	48.668	48.729	29.519	1,263,692
2012-10-11	49.213	49.320	48.820	48.821	29.575	1,173,808
2012-10-10	48.622	49.090	48.315	49.029	29.700	1,814,173
2012-10-09	48.469	48.752	48.392	48.400	29.319	1,225,429
2012-10-08	48.262	48.538	48.057	48.392	29.314	776,115
2012-10-05	48.208	48.614	48.039	48.446	29.347	1,885,791
2012-10-04	48.254	48.262	47.717	48.047	29.105	1,909,045
2012-10-03	48.208	48.660	47.955	48.016	29.087	2,103,794
2012-10-02	47.625	48.124	47.424	48.124	29.152	1,355,531
2012-10-01	48.001	48.116	47.012	47.410	28.720	1,414,355
2012-09-28	47.395	47.817	47.180	47.740	28.920	2,332,760
2012-09-27	47.817	47.986	47.395	47.502	28.776	1,867,820
2012-09-26	47.656	48.177	47.656	47.732	28.915	1,823,441
2012-09-25	48.407	48.430	47.579	47.602	28.836	1,691,530

← NewerPage 59 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.