Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	41.382	41.505	41.068	41.183	23.945	2,165,167
2012-01-05	41.191	41.413	40.830	41.367	24.052	2,056,322
2012-01-04	41.106	41.413	41.007	41.260	23.990	8,209,627
2012-01-03	43.085	43.315	42.295	42.632	24.788	2,180,613
2011-12-30	42.487	42.771	42.280	42.280	24.583	1,047,234
2011-12-29	42.157	42.609	42.088	42.410	24.659	1,145,750
2011-12-28	42.517	42.571	42.042	42.157	24.512	1,162,318
2011-12-27	42.157	42.602	41.904	42.464	24.690	906,625
2011-12-23	42.065	42.180	41.728	42.134	24.498	867,008
2011-12-22	41.451	41.973	41.405	41.804	24.307	1,226,176
2011-12-21	41.237	41.413	40.869	41.290	24.008	1,135,213
2011-12-20	40.700	41.444	40.516	41.145	23.923	1,805,298
2011-12-19	40.723	40.769	39.952	40.002	23.259	1,792,373
2011-12-16	40.876	41.293	40.370	40.570	23.589	2,382,904
2011-12-15	40.132	40.708	39.895	40.531	23.566	1,583,862
2011-12-14	38.882	39.895	38.829	39.634	23.045	2,073,229
2011-12-13	39.527	39.910	38.767	39.036	22.697	1,780,016
2011-12-12	40.378	40.477	39.642	39.879	22.853	1,777,993
2011-12-09	40.255	41.129	40.217	40.953	23.468	1,606,945
2011-12-08	40.585	40.692	40.025	40.163	23.016	2,092,539
2011-12-07	40.109	40.930	39.833	40.769	23.363	1,831,800
2011-12-06	39.626	40.516	39.519	40.232	23.055	1,659,154
2011-12-05	39.826	39.856	39.275	39.588	22.686	1,584,518
2011-12-02	39.864	40.048	39.220	39.296	22.519	2,223,145
2011-12-01	40.324	40.332	39.465	39.642	22.717	1,454,210
2011-11-30	39.749	40.554	39.285	40.462	23.187	3,245,351
2011-11-29	38.898	38.913	38.353	38.599	22.119	1,122,477
2011-11-28	39.097	39.128	38.307	38.683	22.167	2,016,578
2011-11-25	37.786	38.760	37.724	38.016	21.785	694,436
2011-11-23	38.606	38.606	37.579	37.732	21.623	2,079,342
2011-11-22	38.875	39.281	38.391	38.829	22.251	1,682,218
2011-11-21	39.296	39.695	38.729	38.974	22.335	1,584,872
2011-11-18	39.749	40.224	39.450	40.194	23.033	2,201,382
2011-11-17	40.316	40.439	39.289	39.465	22.616	1,697,326
2011-11-16	40.477	41.252	40.286	40.477	23.196	1,245,371
2011-11-15	40.270	41.007	40.040	40.815	23.389	1,049,206
2011-11-14	41.344	41.397	40.293	40.454	23.183	1,378,129
2011-11-11	41.045	41.666	40.654	41.613	23.846	1,455,426
2011-11-10	40.754	40.861	39.910	40.431	23.170	1,562,508
2011-11-09	41.083	41.398	40.079	40.148	23.007	2,405,961
2011-11-08	41.866	42.119	41.076	42.027	24.084	2,003,368
2011-11-07	41.743	42.272	41.172	41.574	23.824	1,434,785
2011-11-04	41.359	42.080	40.838	41.643	23.864	1,884,591
2011-11-03	42.257	42.509	41.206	42.172	24.167	2,833,525
2011-11-02	41.896	41.935	40.915	41.659	23.873	2,451,507
2011-11-01	41.482	42.057	40.991	41.099	23.552	2,724,798
2011-10-31	42.402	43.507	42.264	42.648	24.440	2,294,176
2011-10-28	41.896	43.116	41.896	42.978	24.629	2,316,421
2011-10-27	42.134	42.241	41.313	41.927	24.027	3,572,435
2011-10-26	41.352	41.405	40.600	40.846	23.407	2,108,947
2011-10-25	40.715	40.991	40.332	40.669	23.306	2,117,482
2011-10-24	40.662	41.589	40.600	41.528	23.798	1,688,566
2011-10-21	39.918	40.861	39.918	40.669	23.306	2,541,309
2011-10-20	39.534	39.711	38.668	39.619	22.704	1,889,298
2011-10-19	39.204	39.757	38.967	39.504	22.638	2,426,308
2011-10-18	37.885	39.442	37.778	39.197	22.462	2,121,139
2011-10-17	38.606	38.729	37.694	37.816	21.671	2,068,405
2011-10-14	38.284	39.013	38.238	38.882	22.282	1,835,842
2011-10-13	37.985	38.131	37.011	37.786	21.653	2,046,057
2011-10-12	38.438	39.105	38.200	38.414	22.014	1,878,210

← NewerPage 63 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.