Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	40.938	41.689	40.823	41.613	22.860	1,223,080
2011-01-24	41.106	41.344	40.830	40.999	22.523	886,058
2011-01-21	41.528	41.528	40.892	41.083	22.569	1,092,441
2011-01-20	40.991	41.459	40.915	41.030	22.539	1,164,303
2011-01-19	40.792	41.168	40.761	40.976	22.510	1,400,894
2011-01-18	40.692	41.237	40.539	41.221	22.645	1,311,699
2011-01-14	40.224	40.577	40.201	40.577	22.291	781,415
2011-01-13	40.178	40.431	39.987	40.339	22.160	841,671
2011-01-12	40.102	40.385	39.872	40.278	22.127	853,544
2011-01-11	40.106	40.178	39.465	39.749	21.836	1,168,841
2011-01-10	39.971	40.048	39.596	39.895	21.916	640,072
2011-01-07	40.539	40.654	39.872	40.194	22.080	964,041
2011-01-06	40.562	40.846	40.270	40.431	22.211	949,911
2011-01-05	40.654	41.068	40.316	40.470	22.232	1,250,429
2011-01-04	41.329	41.382	40.393	40.800	22.413	1,407,190
2011-01-03	40.585	41.336	40.508	41.283	22.678	1,363,869
2010-12-31	40.516	40.915	40.209	40.247	22.110	971,235
2010-12-30	40.401	40.639	40.171	40.547	22.274	769,684
2010-12-29	40.570	40.593	40.255	40.339	22.160	761,615
2010-12-28	40.201	40.562	40.033	40.454	22.223	905,101
2010-12-27	39.504	40.155	39.504	40.071	22.013	763,761
2010-12-23	39.649	39.933	39.596	39.833	21.882	979,358
2010-12-22	39.250	39.872	39.181	39.703	21.811	1,719,004
2010-12-21	38.721	39.158	38.568	39.143	21.503	1,163,624
2010-12-20	38.108	38.691	38.062	38.583	21.195	1,059,651
2010-12-17	37.579	38.108	37.579	38.069	20.913	2,102,927
2010-12-16	37.525	37.732	37.218	37.579	20.644	1,062,631
2010-12-15	37.517	37.786	37.241	37.402	20.547	2,613,740
2010-12-14	38.533	38.537	37.678	37.824	20.484	2,279,394
2010-12-13	38.422	38.813	38.292	38.614	20.912	992,116
2010-12-10	37.901	38.514	37.862	38.322	20.754	1,182,007
2010-12-09	38.468	38.652	37.793	37.870	20.509	1,759,026
2010-12-08	39.059	39.396	38.062	38.330	20.759	1,787,544
2010-12-07	38.890	39.457	38.890	39.020	21.132	1,727,487
2010-12-06	38.629	38.763	38.008	38.698	20.958	1,494,389
2010-12-03	38.729	38.890	38.453	38.737	20.979	1,133,284
2010-12-02	38.867	38.982	38.430	38.913	21.074	2,431,673
2010-12-01	39.856	39.856	38.798	38.859	21.045	2,228,388
2010-11-30	39.243	39.534	39.105	39.319	21.294	1,952,518
2010-11-29	39.457	39.780	38.660	39.672	21.485	1,570,520
2010-11-26	39.864	40.079	39.642	39.810	21.560	342,247
2010-11-24	39.695	40.079	39.511	40.063	21.697	1,147,062
2010-11-23	39.212	39.573	39.089	39.281	21.274	1,431,236
2010-11-22	39.281	39.803	39.204	39.672	21.485	1,281,060
2010-11-19	39.212	39.534	38.829	39.465	21.373	1,010,184
2010-11-18	39.810	40.017	39.235	39.312	21.290	879,526
2010-11-17	39.028	39.630	38.806	39.227	21.245	1,289,053
2010-11-16	40.370	40.401	38.867	38.936	21.087	2,344,937
2010-11-15	41.076	41.436	40.608	40.677	22.030	1,094,103
2010-11-12	41.382	41.689	40.746	40.991	22.200	1,163,522
2010-11-11	41.497	41.958	41.382	41.574	22.515	1,075,101
2010-11-10	41.221	41.743	41.175	41.712	22.590	1,092,632
2010-11-09	42.402	42.456	40.784	41.068	22.241	2,374,888
2010-11-08	42.111	42.410	41.728	42.287	22.902	954,990
2010-11-05	42.264	43.100	41.969	42.257	22.885	1,670,159
2010-11-04	41.643	42.571	41.421	42.510	23.022	1,419,942
2010-11-03	41.344	41.359	40.731	41.137	22.279	935,981
2010-11-02	41.505	41.674	41.091	41.252	22.341	563,922
2010-11-01	41.398	41.574	40.999	41.237	22.333	790,729
2010-10-29	40.700	41.168	40.669	41.076	22.245	746,914

← NewerPage 67 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.