Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	40.071	40.309	39.864	40.094	21.428	1,175,978
2010-08-03	39.918	40.178	39.718	39.994	21.375	1,061,447
2010-08-02	39.665	40.286	39.365	40.194	21.481	1,439,036
2010-07-30	38.207	39.112	38.146	38.898	20.788	1,954,452
2010-07-29	39.465	39.557	38.391	38.637	20.649	1,588,412
2010-07-28	39.542	39.772	38.959	39.074	20.883	1,792,373
2010-07-27	40.094	40.094	38.944	39.603	21.166	1,584,565
2010-07-26	38.606	39.799	38.384	39.749	21.243	2,231,436
2010-07-23	37.993	38.790	37.594	38.760	20.715	1,772,621
2010-07-22	37.256	38.384	37.233	38.215	20.424	2,333,935
2010-07-21	37.985	37.985	36.827	36.934	19.739	1,939,942
2010-07-20	36.536	37.916	36.244	37.816	20.211	1,986,725
2010-07-19	36.236	37.210	35.899	36.927	19.735	1,457,416
2010-07-16	36.796	36.881	35.930	36.229	19.362	2,497,692
2010-07-15	37.371	37.371	36.444	37.057	19.805	1,899,476
2010-07-14	37.333	37.740	36.927	37.356	19.965	1,120,482
2010-07-13	37.579	37.747	37.218	37.640	20.116	1,767,865
2010-07-12	37.203	37.341	36.827	37.180	19.870	1,056,082
2010-07-09	36.612	37.264	36.597	37.233	19.899	1,454,687
2010-07-08	37.141	37.371	36.160	36.750	19.641	1,786,861
2010-07-07	35.608	36.835	35.362	36.819	19.678	2,724,424
2010-07-06	35.822	36.497	35.101	35.347	18.891	2,857,695
2010-07-02	36.321	36.413	35.531	35.592	19.022	2,231,282
2010-07-01	36.137	36.275	35.316	36.091	19.288	2,613,733
2010-06-30	36.091	36.720	35.907	36.006	19.243	2,574,327
2010-06-29	36.382	36.658	35.845	36.091	19.288	2,780,502
2010-06-28	37.364	37.533	36.781	36.980	19.764	2,190,191
2010-06-25	36.474	37.379	36.244	37.241	19.903	2,744,529
2010-06-24	36.482	36.796	35.976	36.321	19.411	2,402,007
2010-06-23	36.988	37.233	36.305	36.720	19.624	2,492,778
2010-06-22	37.901	38.077	36.743	36.819	19.678	2,120,212
2010-06-21	38.338	38.599	37.793	37.947	20.280	1,419,408
2010-06-18	38.299	38.430	37.717	37.993	20.305	2,247,253
2010-06-17	38.154	38.414	37.763	38.307	20.473	1,453,075
2010-06-16	38.207	38.445	37.901	38.177	20.403	1,933,667
2010-06-15	37.701	38.522	37.487	38.453	20.551	1,878,785
2010-06-14	37.203	37.763	37.118	37.487	20.034	2,009,962
2010-06-11	36.068	37.164	35.884	37.072	19.813	1,449,836
2010-06-10	35.884	36.674	35.623	36.605	19.563	2,025,018
2010-06-09	35.263	35.807	35.040	35.193	18.809	2,437,691
2010-06-08	34.917	35.539	33.966	35.385	18.625	2,848,981
2010-06-07	35.094	35.546	34.680	34.710	18.270	1,622,456
2010-06-04	35.876	36.290	34.749	34.871	18.355	2,485,136
2010-06-03	36.689	36.827	36.229	36.597	19.263	2,034,041
2010-06-02	36.106	36.781	35.631	36.750	19.344	2,396,787
2010-06-01	35.615	36.428	35.493	35.792	18.839	2,284,062
2010-05-28	36.344	36.712	35.830	36.006	18.952	1,629,470
2010-05-27	35.216	36.490	35.124	36.451	19.186	1,861,407
2010-05-26	35.347	35.845	34.473	34.634	18.230	2,161,941
2010-05-25	33.836	34.956	33.169	34.917	18.379	2,165,208
2010-05-24	35.339	35.493	34.511	34.588	18.206	1,889,532
2010-05-21	33.437	35.309	33.437	35.263	18.561	4,102,550
2010-05-20	34.595	35.009	33.844	33.882	17.834	3,121,439
2010-05-19	35.470	36.152	34.718	35.439	18.654	2,080,013
2010-05-18	37.003	37.157	35.454	35.600	18.738	1,812,390
2010-05-17	36.896	37.195	35.631	36.589	19.259	1,673,599
2010-05-14	36.942	37.249	36.290	36.658	19.295	1,903,632
2010-05-13	37.931	38.062	37.310	37.395	19.683	1,590,102
2010-05-12	37.364	38.008	37.249	37.916	19.957	1,825,026
2010-05-11	37.172	38.039	37.026	37.333	19.651	2,740,894

← NewerPage 69 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.