Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	31.144	31.436	30.991	31.313	15.983	1,384,697
2009-11-12	31.152	31.558	30.968	31.006	15.826	2,096,076
2009-11-11	31.183	31.558	30.791	31.351	16.002	2,051,451
2009-11-10	31.290	31.351	30.669	30.906	15.775	1,903,223
2009-11-09	30.370	31.466	30.239	31.405	16.030	2,328,212
2009-11-06	30.216	30.492	29.810	30.009	15.317	1,991,803
2009-11-05	30.285	30.638	29.825	30.577	15.607	3,719,353
2009-11-04	31.443	31.520	29.902	29.963	15.294	3,450,652
2009-11-03	30.692	31.436	30.692	31.236	15.944	2,574,906
2009-11-02	30.991	31.796	30.247	31.060	15.854	3,005,639
2009-10-30	31.045	31.489	30.423	30.776	15.709	4,066,024
2009-10-29	30.408	31.474	30.032	31.313	15.983	2,787,036
2009-10-28	30.638	30.983	29.879	29.917	15.270	2,882,082
2009-10-27	30.845	31.175	30.546	30.699	15.670	1,710,232
2009-10-26	30.945	31.489	30.768	30.845	15.744	1,710,980
2009-10-23	31.091	31.244	30.607	30.730	15.685	1,777,193
2009-10-22	30.232	31.152	29.802	31.114	15.881	1,845,858
2009-10-21	30.477	31.029	30.055	30.216	15.423	2,143,166
2009-10-20	31.114	31.114	30.515	30.623	15.630	2,278,716
2009-10-19	30.799	31.428	30.799	31.190	15.920	1,900,123
2009-10-16	30.937	31.098	30.362	30.814	15.728	2,246,275
2009-10-15	31.198	31.551	31.068	31.275	15.963	1,985,238
2009-10-14	30.615	31.543	30.569	31.390	16.022	3,041,652
2009-10-13	29.710	30.347	29.426	30.201	15.415	2,305,207
2009-10-12	30.117	30.117	29.679	29.879	15.251	873,391
2009-10-09	29.426	29.879	29.150	29.840	15.231	1,264,611
2009-10-08	29.143	29.695	29.143	29.434	15.024	1,676,330
2009-10-07	28.736	29.150	28.567	29.074	14.840	1,371,880
2009-10-06	29.434	29.940	28.682	28.982	14.793	2,267,257
2009-10-05	28.636	29.403	28.445	29.204	14.906	2,021,171
2009-10-02	28.376	28.974	27.754	28.422	14.507	2,617,840
2009-10-01	29.572	29.610	28.644	28.675	14.636	3,308,617
2009-09-30	30.071	30.216	29.273	29.526	15.071	2,698,031
2009-09-29	30.607	30.814	29.825	29.894	15.259	2,035,137
2009-09-28	29.587	30.676	29.411	30.653	15.646	2,700,263
2009-09-25	29.166	29.748	28.751	29.304	14.957	2,581,920
2009-09-24	30.201	30.454	28.997	29.373	14.992	3,595,751
2009-09-23	30.500	30.853	30.002	30.017	15.321	3,662,020
2009-09-22	29.940	30.554	29.814	30.546	15.591	2,530,975
2009-09-21	29.595	30.025	29.250	29.725	15.172	2,398,120
2009-09-18	29.810	30.109	29.281	29.863	15.243	3,054,827
2009-09-17	29.810	30.592	29.219	29.572	15.094	2,404,901
2009-09-16	29.403	29.909	29.227	29.840	15.231	3,496,570
2009-09-15	29.319	29.587	28.552	29.365	14.988	3,812,691
2009-09-14	28.629	29.273	28.268	29.204	14.906	2,605,277
2009-09-11	29.012	29.127	28.429	28.759	14.679	2,267,679
2009-09-10	28.936	29.058	28.406	28.928	14.765	2,277,906
2009-09-09	28.744	29.219	28.567	29.005	14.804	2,976,844
2009-09-08	28.498	29.242	28.429	29.219	14.652	2,823,122
2009-09-04	28.100	28.414	27.570	28.383	14.233	2,025,501
2009-09-03	27.985	28.222	27.509	28.077	14.079	2,202,234
2009-09-02	27.731	28.050	27.540	27.770	13.925	2,954,920
2009-09-01	29.925	29.925	27.831	27.839	13.960	5,807,654
2009-08-31	29.979	30.278	29.702	30.071	15.079	2,100,258
2009-08-28	30.132	30.462	29.748	30.400	15.244	2,390,181
2009-08-27	29.541	30.032	28.997	29.986	15.037	1,612,872
2009-08-26	29.779	29.871	29.242	29.549	14.818	2,511,197
2009-08-25	29.894	30.255	29.603	29.925	15.006	2,043,944
2009-08-24	29.971	30.308	29.488	29.633	14.860	2,819,265
2009-08-21	29.564	30.561	29.564	29.917	15.002	3,077,632

← NewerPage 72 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.