Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	38.890	38.997	38.023	38.215	21.899	2,411,894
2011-10-10	37.885	39.281	37.548	39.220	22.475	2,965,496
2011-10-07	37.947	38.299	36.896	37.111	21.267	3,074,479
2011-10-06	37.080	37.709	36.643	37.602	21.548	1,846,325
2011-10-05	37.057	37.502	35.738	37.172	21.302	2,507,097
2011-10-04	35.999	37.080	35.439	36.957	21.179	4,140,379
2011-10-03	37.640	38.238	36.543	36.582	20.963	2,800,044
2011-09-30	37.563	38.445	37.563	37.885	21.710	3,015,584
2011-09-29	38.599	38.729	37.763	38.430	22.022	1,672,205
2011-09-28	38.921	39.174	37.793	37.870	21.702	2,951,435
2011-09-27	39.404	39.680	38.760	38.997	22.348	1,919,725
2011-09-26	37.824	38.430	37.279	38.330	21.965	2,503,155
2011-09-23	37.594	37.755	37.072	37.425	21.447	2,435,447
2011-09-22	37.824	38.338	37.249	37.671	21.587	2,680,822
2011-09-21	40.976	41.014	38.637	38.683	22.167	2,048,051
2011-09-20	40.616	41.459	40.370	40.823	23.394	1,788,679
2011-09-19	40.608	40.884	40.240	40.393	23.148	1,901,652
2011-09-16	40.171	41.329	40.033	41.313	23.675	3,552,334
2011-09-15	39.649	40.086	39.434	40.071	22.963	2,108,753
2011-09-14	39.388	39.542	38.606	39.273	22.506	1,819,148
2011-09-13	39.296	39.381	38.836	39.128	22.422	2,435,785
2011-09-12	38.599	39.212	38.476	39.120	22.418	2,511,527
2011-09-09	40.731	40.731	38.836	39.089	22.400	3,018,444
2011-09-08	41.551	41.866	41.122	41.214	23.360	2,803,069
2011-09-07	40.408	41.705	39.749	41.636	23.600	2,864,168
2011-09-06	38.046	39.849	38.046	39.787	22.552	2,316,005
2011-09-02	39.442	40.102	39.319	39.358	22.309	1,961,612
2011-09-01	41.106	41.175	40.131	40.301	22.843	1,417,916
2011-08-31	40.646	41.198	40.171	41.014	23.247	2,321,092
2011-08-30	40.255	40.700	39.956	40.431	22.917	1,866,355
2011-08-29	39.634	40.431	39.565	40.393	22.895	2,183,889
2011-08-26	38.399	39.166	37.602	39.112	22.169	1,597,073
2011-08-25	39.434	39.872	38.223	38.622	21.891	1,970,091
2011-08-24	38.468	39.488	38.468	39.266	22.256	2,045,555
2011-08-23	37.433	38.637	37.180	38.629	21.896	2,717,980
2011-08-22	37.479	37.632	36.160	37.425	21.213	3,524,234
2011-08-19	36.175	37.302	36.091	36.589	20.739	3,461,928
2011-08-18	36.827	37.149	35.899	36.451	20.661	4,417,234
2011-08-17	37.954	38.200	37.395	37.893	21.478	1,675,434
2011-08-16	37.579	38.184	37.302	37.655	21.344	2,777,969
2011-08-15	36.697	38.062	36.582	38.054	21.570	2,887,542
2011-08-12	36.505	36.996	35.868	36.428	20.648	2,578,450
2011-08-11	34.764	36.766	34.304	36.190	20.513	4,155,979
2011-08-10	35.707	36.217	34.381	34.503	19.557	5,743,355
2011-08-09	34.005	36.574	33.805	36.467	20.670	6,209,500
2011-08-08	35.876	35.876	33.169	33.713	19.109	6,811,449
2011-08-05	37.648	37.648	35.746	36.528	20.705	3,765,175
2011-08-04	38.430	38.921	37.057	37.172	21.070	3,603,875
2011-08-03	39.442	39.457	37.939	38.829	22.009	4,896,887
2011-08-02	39.772	40.209	39.404	39.450	22.361	3,073,695
2011-08-01	40.708	40.761	39.527	40.048	22.700	5,680,588
2011-07-29	40.976	41.636	40.869	41.513	23.530	1,853,525
2011-07-28	41.774	41.973	41.221	41.398	23.465	1,858,585
2011-07-27	42.264	42.264	41.628	41.651	23.608	2,258,392
2011-07-26	42.257	42.571	41.973	42.326	23.991	1,730,462
2011-07-25	42.050	42.494	42.019	42.195	23.917	1,216,210
2011-07-22	42.563	42.755	42.402	42.563	24.126	1,613,582
2011-07-21	41.889	42.602	41.889	42.448	24.060	1,592,359
2011-07-20	41.536	41.789	41.367	41.697	23.634	1,435,612
2011-07-19	41.198	41.390	40.999	41.390	23.460	1,960,565

← NewerPage 64 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.