Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	46.551	47.495	46.222	47.433	28.385	1,831,907
2012-06-27	46.797	47.050	46.536	46.774	27.990	1,558,381
2012-06-26	46.421	46.889	46.306	46.643	27.912	2,235,319
2012-06-25	45.792	46.475	45.493	46.291	27.701	1,711,608
2012-06-22	46.797	46.827	46.191	46.306	27.710	4,818,981
2012-06-21	47.134	47.150	46.306	46.490	27.820	1,845,175
2012-06-20	46.973	47.257	46.735	46.981	28.114	1,608,865
2012-06-19	46.897	47.234	46.429	46.904	28.068	2,314,914
2012-06-18	45.761	46.958	45.761	46.812	28.013	2,304,193
2012-06-15	45.738	46.114	45.393	46.107	27.591	2,433,250
2012-06-14	44.657	45.685	44.626	45.485	27.219	1,610,187
2012-06-13	44.366	45.010	44.281	44.550	26.659	1,089,710
2012-06-12	44.366	44.626	44.028	44.596	26.687	1,147,038
2012-06-11	45.033	45.094	44.182	44.251	26.480	1,594,356
2012-06-08	43.791	44.703	43.791	44.703	26.751	1,168,475
2012-06-07	44.519	44.680	43.860	43.990	26.324	1,619,893
2012-06-06	43.775	44.143	43.491	44.136	26.411	2,796,113
2012-06-05	43.223	43.936	43.062	43.706	25.783	2,298,780
2012-06-04	43.614	43.706	42.847	43.200	25.485	2,282,359
2012-06-01	43.614	43.921	43.530	43.629	25.738	4,803,660
2012-05-31	44.473	45.662	44.051	45.110	26.611	3,980,761
2012-05-30	44.857	45.056	44.320	44.366	26.172	1,703,522
2012-05-29	44.757	45.271	44.504	45.232	26.684	1,233,793
2012-05-25	44.711	45.018	44.427	44.550	26.281	1,040,360
2012-05-24	44.235	45.102	44.205	44.657	26.344	1,195,751
2012-05-23	44.051	44.665	43.675	44.580	26.299	1,093,238
2012-05-22	44.366	44.642	44.021	44.258	26.109	1,343,535
2012-05-21	42.909	44.335	42.909	44.166	26.055	1,659,700
2012-05-18	43.929	44.304	42.978	43.177	25.471	1,634,611
2012-05-17	44.243	44.358	43.476	43.476	25.647	1,449,054
2012-05-16	44.880	44.880	44.005	44.159	26.050	1,474,459
2012-05-15	44.918	44.918	44.488	44.611	26.317	1,050,284
2012-05-14	44.680	45.209	44.350	44.857	26.462	1,424,409
2012-05-11	44.941	45.432	44.803	45.179	26.652	1,141,368
2012-05-10	45.493	45.608	44.964	45.225	26.679	1,439,074
2012-05-09	44.741	45.516	44.688	45.125	26.620	1,815,488
2012-05-08	45.064	45.225	44.749	45.156	26.638	1,151,007
2012-05-07	44.834	45.562	44.834	45.340	26.747	1,090,580
2012-05-04	45.010	45.133	44.749	44.887	26.480	1,619,660
2012-05-03	45.255	45.485	45.079	45.110	26.611	1,304,791
2012-05-02	45.324	45.393	44.933	45.232	26.684	1,262,503
2012-05-01	45.110	45.854	44.949	45.470	26.824	1,289,573
2012-04-30	45.363	45.363	44.826	45.087	26.598	1,864,925
2012-04-27	45.217	45.539	44.803	45.401	26.783	1,513,182
2012-04-26	44.772	45.102	44.565	45.025	26.561	1,476,423
2012-04-25	44.258	44.880	44.174	44.880	26.475	1,905,959
2012-04-24	43.139	43.890	43.139	43.860	25.874	1,384,088
2012-04-23	43.261	43.376	42.732	43.077	25.412	1,927,124
2012-04-20	43.008	43.860	42.985	43.583	25.711	1,769,446
2012-04-19	43.162	43.231	42.748	42.855	25.281	1,915,020
2012-04-18	43.491	43.729	43.146	43.162	25.462	1,493,311
2012-04-17	43.468	43.837	43.077	43.737	25.801	1,522,219
2012-04-16	43.100	43.545	42.962	43.185	25.476	1,558,462
2012-04-13	42.970	43.261	42.755	42.886	25.299	1,981,488
2012-04-12	42.364	43.016	42.203	43.016	25.376	1,682,898
2012-04-11	41.827	42.479	41.781	42.402	25.014	2,714,227
2012-04-10	42.272	42.341	41.367	41.459	24.458	2,336,749
2012-04-09	41.935	42.502	41.912	42.249	24.924	969,911
2012-04-05	42.663	42.863	42.425	42.563	25.109	930,230
2012-04-04	43.100	43.192	42.686	42.824	25.263	2,087,143

← NewerPage 61 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.