Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	48.009	48.384	47.932	48.269	29.240	1,943,133
2012-09-21	48.377	48.400	48.018	48.047	29.105	3,516,341
2012-09-20	48.400	48.645	48.193	48.239	29.222	1,831,907
2012-09-19	48.369	48.737	48.354	48.530	29.398	1,802,593
2012-09-18	49.696	49.788	48.170	48.354	29.291	3,243,444
2012-09-17	49.872	50.294	49.849	50.010	30.295	1,543,647
2012-09-14	50.286	50.470	49.826	49.903	30.230	2,386,303
2012-09-13	49.581	50.210	49.581	50.125	30.364	1,990,952
2012-09-12	49.772	49.849	49.389	49.772	30.151	1,390,482
2012-09-11	49.251	49.673	49.213	49.627	30.062	1,093,226
2012-09-10	49.880	49.979	49.251	49.259	29.839	1,877,451
2012-09-07	50.808	50.900	49.788	49.880	30.216	1,711,955
2012-09-06	51.068	51.243	50.861	51.030	30.537	1,961,587
2012-09-05	51.007	51.130	50.578	50.800	30.399	1,312,362
2012-09-04	50.256	50.946	49.933	50.869	30.441	1,458,971
2012-08-31	50.133	50.271	49.726	50.225	30.055	1,887,595
2012-08-30	49.512	50.072	49.389	49.979	29.908	985,888
2012-08-29	49.657	49.953	49.588	49.788	29.794	1,161,658
2012-08-28	49.435	49.818	49.182	49.726	29.757	1,370,734
2012-08-27	49.274	49.565	49.236	49.450	29.592	744,477
2012-08-24	48.844	49.289	48.746	49.197	29.440	1,108,148
2012-08-23	49.151	49.282	48.829	48.883	29.252	1,685,941
2012-08-22	48.867	49.328	48.683	49.320	29.514	2,027,500
2012-08-21	49.082	49.412	49.067	49.121	29.394	915,157
2012-08-20	48.990	49.113	48.670	49.067	29.362	1,169,297
2012-08-17	49.144	49.182	48.722	49.067	29.362	1,286,634
2012-08-16	49.013	49.312	48.645	49.305	29.504	1,121,724
2012-08-15	48.898	49.136	48.783	49.052	29.353	851,109
2012-08-14	48.867	49.144	48.752	48.837	29.224	1,179,406
2012-08-13	48.806	49.021	48.706	48.791	29.197	1,395,680
2012-08-10	48.852	49.182	48.722	48.921	29.275	2,036,041
2012-08-09	48.952	49.335	48.737	48.844	29.229	2,377,208
2012-08-08	50.171	50.248	48.829	49.067	29.362	3,301,518
2012-08-07	51.145	51.322	50.010	50.217	30.051	2,374,325
2012-08-06	51.705	52.004	51.222	51.245	30.665	1,109,647
2012-08-03	52.012	52.265	51.276	51.421	30.771	2,069,747
2012-08-02	50.999	51.552	50.808	51.552	30.849	1,269,945
2012-08-01	51.651	52.211	51.199	51.237	30.661	1,705,001
2012-07-31	51.628	51.904	51.391	51.575	30.863	1,573,179
2012-07-30	51.161	51.866	51.084	51.636	30.900	1,196,657
2012-07-27	50.746	51.360	50.535	51.222	30.652	1,472,389
2012-07-26	50.723	51.022	49.857	50.401	30.161	1,896,319
2012-07-25	50.279	50.386	49.657	50.133	30.000	1,395,789
2012-07-24	49.933	50.248	49.730	50.079	29.968	1,538,024
2012-07-23	49.834	50.164	49.623	49.987	29.913	1,393,954
2012-07-20	49.956	50.179	49.795	50.148	30.009	1,509,280
2012-07-19	50.409	50.539	49.680	50.256	30.073	1,304,575
2012-07-18	50.371	50.585	50.263	50.424	30.174	1,828,251
2012-07-17	49.834	50.639	49.550	50.547	30.248	1,889,694
2012-07-16	49.435	49.734	49.228	49.627	29.697	1,171,684
2012-07-13	48.837	49.450	48.722	49.450	29.592	1,399,800
2012-07-12	48.239	48.890	48.055	48.676	29.128	1,320,969
2012-07-11	48.269	48.699	47.886	48.599	29.082	1,706,100
2012-07-10	49.151	49.151	47.986	48.262	28.880	1,298,761
2012-07-09	48.722	49.075	48.576	49.006	29.325	1,188,980
2012-07-06	48.070	48.699	47.993	48.645	29.110	696,698
2012-07-05	48.898	49.044	48.377	48.461	29.000	1,790,064
2012-07-03	48.653	49.274	48.532	48.967	29.302	1,298,121
2012-07-02	48.584	48.760	48.173	48.584	29.073	1,554,971
2012-06-29	48.254	48.407	47.809	48.407	28.967	1,851,377

← NewerPage 60 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.