Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	43.867	44.005	43.269	43.369	25.584	1,749,872
2012-04-02	43.737	44.151	43.722	43.936	25.919	1,834,484
2012-03-30	43.959	44.182	43.775	43.791	25.833	2,296,402
2012-03-29	43.453	43.714	43.258	43.622	25.733	1,122,408
2012-03-28	43.714	43.837	43.177	43.698	25.779	1,740,711
2012-03-27	43.691	44.105	43.530	43.768	25.819	1,329,690
2012-03-26	43.545	43.875	43.342	43.514	25.670	1,363,956
2012-03-23	42.955	43.323	42.694	43.100	25.426	1,283,846
2012-03-22	43.507	43.507	42.859	42.947	25.335	2,101,767
2012-03-21	43.929	43.997	43.691	43.791	25.833	831,033
2012-03-20	43.691	43.921	43.560	43.837	25.860	1,090,130
2012-03-19	43.660	44.044	43.530	43.883	25.887	1,708,549
2012-03-16	43.814	44.036	43.637	43.691	25.774	2,436,238
2012-03-15	43.867	43.982	43.629	43.860	25.874	1,540,699
2012-03-14	43.814	44.059	43.553	43.921	25.910	1,520,351
2012-03-13	43.024	43.959	42.970	43.875	25.883	1,483,053
2012-03-12	42.479	43.016	42.402	42.778	25.236	1,379,319
2012-03-09	42.717	42.794	42.395	42.479	25.059	1,984,206
2012-03-08	42.870	42.962	42.571	42.702	25.191	1,677,368
2012-03-07	42.924	42.932	42.295	42.686	25.181	1,743,729
2012-03-06	43.054	43.514	43.016	43.123	25.074	1,824,818
2012-03-05	43.392	43.583	43.192	43.430	25.252	1,539,778
2012-03-02	42.893	43.514	42.878	43.346	25.203	1,787,369
2012-03-01	42.847	43.116	42.632	42.878	24.931	1,227,064
2012-02-29	43.131	43.177	42.686	42.886	24.935	1,823,872
2012-02-28	43.070	43.300	42.763	42.901	24.944	1,769,461
2012-02-27	42.057	43.108	42.057	43.039	25.025	2,547,125
2012-02-24	43.246	43.300	42.433	42.947	24.971	3,483,732
2012-02-23	43.070	43.645	42.985	43.537	25.314	2,019,222
2012-02-22	42.947	43.192	42.709	43.016	25.011	2,540,680
2012-02-21	43.883	43.936	42.832	43.077	25.047	2,513,012
2012-02-17	43.745	44.695	42.870	43.844	25.493	2,296,719
2012-02-16	44.358	44.688	44.105	44.174	25.685	2,426,959
2012-02-15	44.642	44.803	43.998	44.151	25.671	1,417,055
2012-02-14	44.926	44.933	44.312	44.527	25.890	1,088,065
2012-02-13	44.887	45.071	44.718	45.041	26.188	759,235
2012-02-10	44.519	44.695	44.251	44.573	25.916	1,080,649
2012-02-09	45.094	45.133	44.504	44.803	26.050	814,299
2012-02-08	45.048	45.140	44.642	45.056	26.197	891,741
2012-02-07	44.818	45.232	44.672	45.148	26.251	1,000,339
2012-02-06	44.757	45.110	44.623	45.079	26.211	1,023,144
2012-02-03	45.102	45.286	44.646	44.903	26.108	2,086,565
2012-02-02	45.033	45.133	44.573	44.688	25.983	1,025,821
2012-02-01	44.995	45.248	44.699	44.895	26.104	1,429,630
2012-01-31	44.757	44.857	44.281	44.718	26.001	2,402,220
2012-01-30	44.741	44.764	44.297	44.527	25.890	1,611,654
2012-01-27	45.133	45.278	44.657	45.110	26.229	1,768,391
2012-01-26	44.711	45.232	44.412	45.232	26.300	2,595,827
2012-01-25	43.852	44.488	43.430	44.419	25.827	2,641,664
2012-01-24	43.407	44.013	43.330	44.013	25.591	2,188,991
2012-01-23	43.315	43.714	43.177	43.660	25.386	1,993,106
2012-01-20	42.947	43.269	42.671	43.269	25.158	2,967,586
2012-01-19	42.886	43.100	42.609	42.962	24.980	2,399,380
2012-01-18	42.487	42.893	42.341	42.709	24.833	1,888,176
2012-01-17	42.349	42.824	42.295	42.563	24.748	2,226,464
2012-01-13	41.405	42.257	41.405	42.142	24.503	4,498,007
2012-01-12	42.057	42.126	41.382	41.720	24.258	2,142,608
2012-01-11	41.674	41.988	41.467	41.919	24.374	2,091,550
2012-01-10	41.628	41.812	41.344	41.712	24.253	2,563,090
2012-01-09	41.275	41.367	40.984	41.168	23.937	1,112,606

← NewerPage 62 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.