Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	36.536	37.847	36.298	37.809	19.901	3,502,644
2010-05-07	35.140	35.953	34.104	34.841	18.339	3,101,536
2010-05-06	35.838	36.735	33.084	35.094	18.472	3,575,747
2010-05-05	36.213	36.674	35.631	35.930	18.912	1,298,095
2010-05-04	36.858	37.026	36.175	36.597	19.263	2,394,939
2010-05-03	36.490	37.502	36.221	37.226	19.594	1,400,236
2010-04-30	37.233	37.448	36.079	36.221	19.065	2,004,757
2010-04-29	36.704	37.579	36.574	37.533	19.756	1,583,395
2010-04-28	35.324	36.681	34.557	36.329	19.122	1,860,597
2010-04-27	36.942	37.448	36.275	36.344	19.130	2,368,236
2010-04-26	36.796	37.433	36.658	37.187	19.574	1,559,616
2010-04-23	36.060	36.827	35.976	36.804	19.372	3,479,465
2010-04-22	34.994	36.282	34.910	36.167	19.037	1,563,334
2010-04-21	34.925	35.715	34.887	35.339	18.601	1,994,593
2010-04-20	34.496	35.040	34.143	35.009	18.428	1,813,043
2010-04-19	33.821	34.388	33.690	34.204	18.004	2,693,854
2010-04-16	34.948	35.078	33.951	33.974	17.883	3,688,314
2010-04-15	35.815	35.815	34.948	35.002	18.424	2,366,280
2010-04-14	36.528	36.566	35.700	35.815	18.851	2,028,712
2010-04-13	35.953	36.375	35.776	36.290	19.102	2,582,506
2010-04-12	36.106	36.244	35.585	35.822	18.855	1,834,158
2010-04-09	36.428	36.528	35.907	36.045	18.973	2,521,278
2010-04-08	36.612	36.873	36.213	36.282	19.098	1,884,231
2010-04-07	37.272	37.425	36.582	36.720	19.328	1,338,689
2010-04-06	36.789	37.632	36.582	37.471	19.723	1,337,168
2010-04-05	36.566	36.996	36.413	36.927	19.437	1,422,103
2010-04-01	36.620	36.697	36.068	36.344	19.130	1,480,702
2010-03-31	36.743	36.904	36.359	36.413	19.166	1,690,045
2010-03-30	36.957	37.203	36.766	36.919	19.433	1,328,155
2010-03-29	37.279	37.410	36.743	36.919	19.433	1,429,558
2010-03-26	37.295	37.602	36.835	36.888	19.417	2,078,110
2010-03-25	36.559	37.763	36.559	37.210	19.586	1,640,123
2010-03-24	37.134	37.548	37.034	37.310	19.639	1,392,649
2010-03-23	36.827	37.233	36.727	37.180	19.570	1,639,087
2010-03-22	36.267	37.456	35.968	37.287	19.626	1,571,249
2010-03-19	36.551	36.674	35.968	36.359	19.138	1,810,471
2010-03-18	36.390	36.635	36.267	36.459	19.191	1,412,129
2010-03-17	36.513	36.873	36.313	36.750	19.344	1,372,259
2010-03-16	35.738	36.428	35.677	36.367	19.142	2,165,151
2010-03-15	35.378	35.845	35.063	35.776	18.831	2,017,428
2010-03-12	35.355	35.822	35.247	35.654	18.767	1,468,924
2010-03-11	34.588	35.224	34.572	35.209	18.533	1,188,949
2010-03-10	34.549	35.002	34.281	34.825	18.331	1,607,783
2010-03-09	34.733	35.239	34.534	35.040	18.162	1,497,659
2010-03-08	34.588	34.902	34.419	34.810	18.043	871,575
2010-03-05	34.166	34.672	33.997	34.603	17.936	1,513,035
2010-03-04	34.127	34.220	33.867	34.028	17.637	1,376,446
2010-03-03	34.189	34.204	33.974	33.982	17.614	1,148,533
2010-03-02	34.296	34.388	34.035	34.089	17.669	1,094,363
2010-03-01	34.066	34.220	33.836	34.120	17.685	1,488,767
2010-02-26	34.081	34.281	33.828	33.890	17.566	1,663,678
2010-02-25	34.020	34.181	33.759	34.089	17.669	2,140,421
2010-02-24	34.557	34.634	34.258	34.434	17.848	1,666,279
2010-02-23	34.503	34.588	34.181	34.296	17.777	1,645,100
2010-02-22	34.657	34.802	34.442	34.534	17.900	1,370,160
2010-02-19	34.902	34.902	34.335	34.580	17.924	1,691,236
2010-02-18	33.575	34.565	33.575	34.480	17.872	1,884,389
2010-02-17	33.315	33.966	33.269	33.874	17.558	1,671,245
2010-02-16	32.348	33.238	32.348	33.207	17.212	1,420,093
2010-02-12	31.704	32.180	31.505	32.118	16.648	1,046,370

← NewerPage 70 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.