Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	40.999	41.099	40.217	40.792	22.092	620,806
2010-10-27	41.076	41.390	40.504	40.746	22.067	1,056,532
2010-10-26	40.692	41.536	40.692	41.344	22.391	1,074,724
2010-10-25	40.477	41.214	40.263	40.984	22.196	2,009,479
2010-10-22	41.950	42.050	40.117	40.148	21.743	3,568,514
2010-10-21	42.303	42.471	41.689	41.988	22.740	1,093,131
2010-10-20	41.329	42.395	41.329	42.165	22.835	1,481,566
2010-10-19	41.352	41.873	41.091	41.275	22.353	1,403,999
2010-10-18	41.022	41.751	41.022	41.743	22.607	1,343,110
2010-10-15	41.682	41.912	41.022	41.083	22.250	1,337,075
2010-10-14	41.559	41.889	41.267	41.520	22.486	836,104
2010-10-13	41.582	42.004	41.329	41.728	22.599	1,321,961
2010-10-12	41.045	41.405	40.846	41.336	22.387	1,153,305
2010-10-11	41.252	41.444	41.183	41.260	22.345	1,165,725
2010-10-08	41.482	41.497	41.091	41.267	22.349	1,629,183
2010-10-07	41.697	41.858	41.252	41.390	22.416	1,302,513
2010-10-06	41.566	41.574	41.114	41.451	22.449	1,162,515
2010-10-05	40.692	41.651	40.324	41.582	22.520	2,220,030
2010-10-04	39.396	40.270	39.319	40.247	21.797	1,504,613
2010-10-01	39.772	39.849	38.932	39.611	21.452	1,173,140
2010-09-30	39.534	39.948	39.235	39.550	21.419	1,438,277
2010-09-29	39.511	39.573	39.143	39.381	21.328	855,015
2010-09-28	39.496	39.718	38.836	39.672	21.485	1,229,723
2010-09-27	40.002	40.079	39.381	39.534	21.411	847,331
2010-09-24	39.480	40.140	39.327	40.040	21.685	1,067,971
2010-09-23	39.718	39.918	38.997	38.997	21.120	1,291,007
2010-09-22	40.240	40.585	40.071	40.125	21.730	1,045,924
2010-09-21	41.260	41.260	40.194	40.301	21.826	1,714,460
2010-09-20	40.784	41.329	40.654	41.244	22.337	1,273,078
2010-09-17	40.608	40.746	40.240	40.554	21.963	1,110,728
2010-09-16	40.577	40.616	40.232	40.508	21.938	797,632
2010-09-15	40.148	40.715	39.902	40.639	22.009	953,961
2010-09-14	40.316	41.007	40.224	40.623	21.711	1,319,545
2010-09-13	40.332	40.577	39.933	40.516	21.653	1,168,920
2010-09-10	40.025	40.102	39.573	39.994	21.375	707,073
2010-09-09	40.938	41.022	39.573	39.933	21.342	1,560,401
2010-09-08	40.439	40.723	40.355	40.554	21.674	1,043,380
2010-09-07	40.646	40.738	40.301	40.385	21.584	984,346
2010-09-03	40.892	40.976	40.393	40.915	21.866	996,671
2010-09-02	40.079	40.490	40.056	40.401	21.592	1,526,307
2010-09-01	39.220	40.209	39.174	40.140	21.452	1,814,730
2010-08-31	38.599	39.036	38.422	38.737	20.702	1,747,316
2010-08-30	38.629	39.220	38.629	38.652	20.657	1,532,308
2010-08-27	38.315	38.852	37.534	38.821	20.748	1,232,816
2010-08-26	38.583	38.606	37.939	38.069	20.346	1,346,308
2010-08-25	37.816	38.514	37.671	38.338	20.489	1,491,712
2010-08-24	38.054	38.484	37.671	38.023	20.321	1,472,433
2010-08-23	38.767	38.936	38.345	38.491	20.571	919,637
2010-08-20	38.069	38.599	38.039	38.537	20.596	1,124,156
2010-08-19	39.197	39.243	38.161	38.361	20.502	1,288,954
2010-08-18	39.434	39.603	39.143	39.396	21.055	780,342
2010-08-17	38.622	39.511	38.376	39.480	21.100	1,268,282
2010-08-16	38.046	38.507	37.878	38.269	20.452	789,064
2010-08-13	38.177	38.668	38.177	38.238	20.436	1,136,772
2010-08-12	38.384	38.798	38.131	38.246	20.440	1,674,755
2010-08-11	39.319	39.488	38.645	38.852	20.764	1,710,706
2010-08-10	39.695	40.178	39.342	39.964	21.358	1,644,406
2010-08-09	39.841	40.086	39.504	40.048	21.403	921,155
2010-08-06	39.143	39.718	38.744	39.626	21.178	1,413,879
2010-08-05	39.826	40.163	39.400	39.534	21.129	1,249,639

← NewerPage 68 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.