Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	40.899	41.053	40.677	41.030	23.256	1,540,577
2011-07-15	40.761	41.152	40.547	41.145	23.321	2,497,054
2011-07-14	41.290	41.382	40.570	40.685	23.061	2,400,795
2011-07-13	41.444	41.597	40.926	40.938	23.204	2,613,330
2011-07-12	40.915	41.781	40.830	41.375	23.452	2,139,275
2011-07-11	41.183	41.436	40.976	41.183	23.343	2,435,649
2011-07-08	41.290	41.689	41.252	41.659	23.613	1,892,949
2011-07-07	41.988	41.996	41.705	41.797	23.691	2,675,103
2011-07-06	41.091	41.636	41.091	41.497	23.521	2,895,992
2011-07-05	41.375	41.758	41.252	41.283	23.400	8,711,600
2011-07-01	40.723	41.551	40.600	41.214	23.289	24,382,131
2011-06-30	41.283	41.283	40.401	40.424	22.843	2,535,163
2011-06-29	41.290	41.382	40.984	41.083	23.215	1,910,212
2011-06-28	40.807	41.390	40.431	41.091	23.220	2,863,837
2011-06-27	40.547	40.800	40.401	40.585	22.934	1,106,880
2011-06-24	40.608	40.899	40.347	40.454	22.860	2,406,037
2011-06-23	40.769	40.968	40.186	40.608	22.947	2,006,649
2011-06-22	41.145	41.513	40.991	41.160	23.259	2,132,963
2011-06-21	41.099	41.306	40.754	41.283	23.328	1,211,726
2011-06-20	40.071	40.968	40.071	40.784	23.046	1,147,968
2011-06-17	40.439	40.639	39.979	40.408	22.834	1,468,737
2011-06-16	39.826	40.485	39.603	40.155	22.691	2,366,064
2011-06-15	40.178	40.316	39.480	39.749	22.461	1,981,491
2011-06-14	40.132	40.508	39.956	40.424	22.843	2,489,122
2011-06-13	39.289	39.726	39.013	39.350	22.236	2,476,009
2011-06-10	40.439	40.547	39.197	39.266	22.188	2,267,185
2011-06-09	41.014	41.014	40.431	40.531	22.903	1,196,791
2011-06-08	40.907	41.091	40.662	40.800	23.055	1,296,015
2011-06-07	41.428	41.666	41.137	41.313	23.020	1,692,407
2011-06-06	41.812	41.827	41.129	41.129	22.918	1,654,325
2011-06-03	41.352	42.057	41.260	41.797	23.290	1,041,493
2011-06-02	42.341	42.632	41.820	41.858	23.324	1,390,890
2011-06-01	43.039	43.154	42.318	42.356	23.602	1,546,855
2011-05-31	42.870	43.315	42.540	43.254	24.102	2,766,032
2011-05-27	42.441	42.686	42.418	42.533	23.700	1,476,366
2011-05-26	41.858	42.379	41.451	42.257	23.546	1,059,237
2011-05-25	41.958	42.218	41.543	41.988	23.397	1,081,703
2011-05-24	41.850	42.226	41.720	42.057	23.435	2,072,884
2011-05-23	41.666	41.981	41.528	41.689	23.230	1,288,469
2011-05-20	42.050	42.211	41.935	42.027	23.418	1,440,532
2011-05-19	42.563	42.563	41.827	42.111	23.465	1,239,375
2011-05-18	42.004	42.494	41.589	42.425	23.640	1,524,284
2011-05-17	41.505	42.019	41.505	41.912	23.354	1,583,826
2011-05-16	41.528	41.981	41.398	41.751	23.264	1,345,026
2011-05-13	42.609	42.748	41.482	41.528	23.140	1,424,881
2011-05-12	41.889	42.556	41.881	42.433	23.644	973,395
2011-05-11	42.878	42.878	41.858	42.096	23.456	3,464,633
2011-05-10	41.935	42.172	41.781	42.034	23.422	1,608,092
2011-05-09	41.766	42.050	41.605	41.804	23.294	824,078
2011-05-06	42.947	42.978	41.597	41.827	23.307	938,557
2011-05-05	42.778	43.024	42.119	42.548	23.708	1,907,150
2011-05-04	43.315	43.476	42.916	43.001	23.961	1,406,899
2011-05-03	43.399	43.583	42.621	43.261	24.106	1,251,908
2011-05-02	43.077	43.461	42.962	43.407	24.187	1,019,071
2011-04-29	43.576	43.599	42.050	42.893	23.901	2,362,332
2011-04-28	43.200	43.775	43.192	43.522	24.251	1,261,897
2011-04-27	43.162	43.330	42.886	43.284	24.119	981,264
2011-04-26	42.732	43.254	42.732	43.123	24.029	1,370,639
2011-04-25	42.725	42.916	42.402	42.694	23.790	739,210
2011-04-21	43.001	43.001	42.479	42.640	23.760	981,806

← NewerPage 65 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.