Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	31.650	32.134	31.390	32.111	16.644	1,178,077
2010-02-10	31.474	31.980	30.952	31.742	16.453	1,238,485
2010-02-09	31.903	31.980	31.282	31.505	16.330	1,383,340
2010-02-08	32.210	32.456	31.558	31.604	16.381	1,521,204
2010-02-05	31.451	32.279	31.106	32.264	16.723	2,578,784
2010-02-04	32.509	32.555	31.344	31.405	16.278	2,598,876
2010-02-03	33.077	33.123	32.693	32.762	16.982	1,211,794
2010-02-02	32.762	33.345	32.371	33.284	17.252	1,530,203
2010-02-01	32.532	32.808	32.325	32.793	16.997	1,228,350
2010-01-29	33.000	33.215	32.118	32.364	16.775	1,974,914
2010-01-28	33.154	33.276	32.341	32.747	16.974	1,499,639
2010-01-27	32.440	33.061	32.103	33.038	17.125	1,772,490
2010-01-26	32.448	33.092	32.210	32.555	16.874	1,561,792
2010-01-25	32.939	33.054	32.249	32.701	16.950	2,140,949
2010-01-22	33.307	33.759	32.693	32.785	16.993	2,003,335
2010-01-21	34.258	34.396	33.345	33.407	17.315	1,829,477
2010-01-20	34.542	34.618	33.890	34.173	17.713	1,583,185
2010-01-19	34.381	34.856	34.227	34.764	18.019	1,555,780
2010-01-15	34.273	34.442	34.097	34.258	17.757	1,258,890
2010-01-14	34.350	34.787	34.012	34.327	17.792	1,279,932
2010-01-13	33.729	34.526	33.583	34.442	17.852	1,847,707
2010-01-12	33.514	33.721	33.161	33.483	17.355	1,634,465
2010-01-11	33.092	33.798	33.092	33.698	17.466	1,407,495
2010-01-08	33.177	33.322	32.678	33.031	17.121	1,655,945
2010-01-07	32.931	33.514	32.640	33.399	17.311	2,772,795
2010-01-06	33.407	33.614	32.847	33.031	17.121	1,980,489
2010-01-05	33.169	33.476	32.770	33.407	17.315	1,444,590
2010-01-04	33.897	34.220	33.023	33.246	17.232	1,196,820
2009-12-31	34.028	34.289	33.529	33.545	17.387	1,341,565
2009-12-30	33.537	33.936	33.307	33.936	17.590	851,567
2009-12-29	33.997	34.142	33.338	33.552	17.391	1,007,144
2009-12-28	33.851	34.350	33.813	33.897	17.570	898,480
2009-12-24	33.660	33.874	33.491	33.851	17.546	410,901
2009-12-23	33.223	33.690	33.000	33.353	17.288	1,067,955
2009-12-22	33.123	33.238	33.008	33.115	17.164	1,137,117
2009-12-21	32.870	33.127	32.770	33.015	17.113	1,285,277
2009-12-18	33.192	33.353	32.279	32.862	17.033	2,047,256
2009-12-17	33.107	33.200	32.701	32.985	17.097	1,278,523
2009-12-16	33.123	33.614	33.123	33.284	17.252	1,749,134
2009-12-15	33.353	33.514	32.831	32.946	17.077	1,649,603
2009-12-14	33.322	33.468	32.540	33.353	17.288	2,296,588
2009-12-11	33.598	33.721	33.177	33.637	17.169	1,473,677
2009-12-10	33.874	33.943	33.292	33.568	17.134	1,160,596
2009-12-09	33.859	33.982	33.476	33.568	17.134	1,258,513
2009-12-08	33.345	34.250	33.345	33.775	17.239	1,547,796
2009-12-07	34.166	34.442	33.407	33.675	17.188	1,980,878
2009-12-04	33.430	34.427	33.430	34.289	17.502	2,577,787
2009-12-03	32.946	33.905	32.816	32.969	16.828	1,912,279
2009-12-02	33.345	33.606	33.092	33.261	16.977	2,299,377
2009-12-01	33.092	33.361	32.808	33.207	16.950	1,846,521
2009-11-30	31.497	33.161	31.252	32.923	16.805	3,510,443
2009-11-27	31.482	32.026	31.351	31.443	16.049	1,041,961
2009-11-25	32.157	32.594	32.064	32.440	16.558	869,526
2009-11-24	32.203	32.379	31.919	32.111	16.390	1,370,989
2009-11-23	32.433	32.839	31.942	32.233	16.452	1,517,341
2009-11-20	31.934	32.348	31.903	32.011	16.339	1,424,952
2009-11-19	32.226	32.433	31.773	32.049	16.358	1,743,577
2009-11-18	32.111	32.655	31.873	32.609	16.644	1,627,138
2009-11-17	32.433	32.709	32.018	32.072	16.370	2,196,642
2009-11-16	32.011	32.801	31.643	32.471	16.574	2,878,581

← NewerPage 71 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.