Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	42.755	42.863	42.349	42.824	23.862	1,084,942
2011-04-19	42.303	42.586	42.172	42.280	23.559	1,159,794
2011-04-18	42.172	42.410	42.011	42.234	23.533	989,240
2011-04-15	42.080	43.024	42.080	42.725	23.807	1,794,029
2011-04-14	41.582	42.180	41.451	42.103	23.461	1,968,559
2011-04-13	41.812	42.034	41.705	41.712	23.243	2,209,727
2011-04-12	41.168	41.965	41.168	41.781	23.281	1,978,732
2011-04-11	41.099	41.613	41.099	41.367	23.050	1,147,177
2011-04-08	41.628	41.682	41.007	41.068	22.884	1,081,346
2011-04-07	41.375	41.421	40.884	41.175	22.944	1,093,875
2011-04-06	41.858	41.881	41.352	41.459	23.102	963,116
2011-04-05	41.643	41.919	41.520	41.735	23.256	847,737
2011-04-04	41.613	41.843	41.543	41.674	23.221	807,902
2011-04-01	41.950	41.981	41.306	41.505	23.127	1,404,894
2011-03-31	41.160	41.689	41.060	41.643	23.204	1,117,327
2011-03-30	40.516	41.313	40.477	41.221	22.969	1,368,640
2011-03-29	40.086	40.539	39.833	40.393	22.508	1,524,850
2011-03-28	40.071	40.316	39.887	40.263	22.435	844,358
2011-03-25	39.695	40.025	39.519	39.964	22.268	1,544,041
2011-03-24	39.703	39.826	39.404	39.657	22.097	786,406
2011-03-23	40.094	40.094	39.442	39.519	22.021	2,127,333
2011-03-22	40.593	40.593	39.941	40.117	22.354	1,156,175
2011-03-21	40.416	40.646	40.201	40.616	22.632	1,388,309
2011-03-18	40.278	40.362	39.856	40.117	22.354	2,229,962
2011-03-17	39.987	40.002	39.450	39.833	22.196	1,000,835
2011-03-16	40.178	40.301	39.097	39.381	21.944	1,599,965
2011-03-15	39.573	40.431	39.504	40.163	22.379	1,129,880
2011-03-14	40.339	40.508	40.140	40.416	22.521	749,690
2011-03-11	40.148	40.675	40.132	40.570	22.606	1,376,747
2011-03-10	39.879	40.462	39.833	40.247	22.426	2,308,444
2011-03-09	40.201	40.531	39.979	40.209	22.405	1,922,971
2011-03-08	40.439	40.961	40.293	40.700	22.358	1,927,081
2011-03-07	40.738	40.837	40.079	40.316	22.148	1,601,165
2011-03-04	40.746	40.899	40.332	40.516	22.257	2,619,453
2011-03-03	40.324	40.777	40.125	40.754	22.388	2,862,988
2011-03-02	40.738	40.738	39.688	39.872	21.903	4,979,876
2011-03-01	42.702	42.702	40.577	40.654	22.333	5,754,270
2011-02-28	43.998	44.059	41.566	42.502	23.348	6,344,666
2011-02-25	43.254	43.898	43.208	43.860	24.094	1,193,911
2011-02-24	42.932	43.254	42.595	43.047	23.647	1,119,499
2011-02-23	42.924	43.453	42.740	43.039	23.643	1,714,730
2011-02-22	42.863	43.407	42.725	42.855	23.542	1,615,105
2011-02-18	42.855	43.369	42.602	43.223	23.744	901,601
2011-02-17	42.824	43.185	42.479	42.594	23.399	900,334
2011-02-16	42.671	43.062	42.502	43.062	23.656	1,252,580
2011-02-15	42.318	42.571	42.257	42.471	23.331	768,444
2011-02-14	42.356	42.594	42.218	42.494	23.344	956,632
2011-02-11	42.195	42.433	41.873	42.349	23.264	954,731
2011-02-10	41.927	42.402	41.927	42.280	23.226	758,865
2011-02-09	41.935	42.203	41.743	42.157	23.159	705,865
2011-02-08	41.520	42.172	41.474	41.973	23.058	1,109,784
2011-02-07	41.336	41.444	41.060	41.436	22.763	959,127
2011-02-04	41.620	41.620	40.922	41.183	22.624	1,096,146
2011-02-03	41.398	41.705	41.390	41.582	22.843	951,888
2011-02-02	41.290	41.643	41.290	41.467	22.780	1,496,097
2011-02-01	41.260	41.873	41.030	41.390	22.737	3,573,532
2011-01-31	41.935	42.632	41.896	42.533	23.365	1,747,662
2011-01-28	42.257	42.333	41.636	41.689	22.902	1,342,998
2011-01-27	41.797	42.387	41.636	42.134	23.146	1,196,168
2011-01-26	41.789	41.827	41.490	41.674	22.893	1,047,427

← NewerPage 66 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.