Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	28.583	29.595	28.406	29.472	14.779	2,941,475
2009-08-19	28.468	28.506	27.992	28.452	14.268	2,511,799
2009-08-18	28.169	28.836	28.031	28.698	14.391	2,791,032
2009-08-17	28.544	28.621	28.031	28.207	14.145	3,740,694
2009-08-14	28.828	29.419	28.307	29.411	14.748	3,019,507
2009-08-13	29.173	29.334	28.644	28.859	14.471	1,784,600
2009-08-12	28.928	29.426	28.613	28.920	14.502	2,158,354
2009-08-11	29.219	29.327	28.107	28.774	14.429	2,502,174
2009-08-10	29.434	29.656	28.836	29.319	14.702	2,859,985
2009-08-07	28.874	30.132	28.721	29.557	14.821	3,290,062
2009-08-06	29.012	29.902	28.537	28.583	14.333	2,995,820
2009-08-05	28.100	29.127	27.777	29.005	14.545	3,370,880
2009-08-04	26.734	28.322	26.673	28.107	14.095	3,847,415
2009-08-03	27.532	27.708	26.688	27.034	13.556	2,951,043
2009-07-31	26.696	27.225	26.527	27.072	13.575	3,223,788
2009-07-30	25.860	27.647	25.768	27.225	13.652	5,390,012
2009-07-29	25.438	25.676	25.032	25.132	12.602	2,101,400
2009-07-28	25.438	25.745	25.139	25.569	12.822	2,160,403
2009-07-27	25.454	25.814	25.116	25.630	12.852	1,633,690
2009-07-24	24.810	25.507	24.656	25.346	12.710	1,509,614
2009-07-23	24.372	25.385	24.234	25.162	12.618	3,260,005
2009-07-22	24.334	24.741	24.158	24.280	12.176	2,295,938
2009-07-21	24.434	24.741	24.058	24.618	12.345	2,047,481
2009-07-20	23.728	24.464	23.728	24.434	12.252	2,049,216
2009-07-17	23.759	23.820	23.306	23.628	11.849	2,147,308
2009-07-16	23.222	24.004	23.046	23.797	11.933	2,023,567
2009-07-15	22.969	23.774	22.701	23.475	11.772	3,123,642
2009-07-14	22.355	22.770	22.095	22.670	11.368	1,788,168
2009-07-13	21.673	22.524	21.404	22.486	11.276	3,502,104
2009-07-10	21.535	21.778	21.021	21.450	10.757	2,210,887
2009-07-09	22.263	22.355	21.573	21.627	10.845	2,349,678
2009-07-08	22.348	22.516	21.569	21.987	11.026	3,544,606
2009-07-07	22.954	23.084	21.911	21.995	11.030	3,372,454
2009-07-06	21.397	22.609	21.397	22.547	11.306	3,193,677
2009-07-02	23.053	23.161	21.704	21.704	10.883	3,651,091
2009-07-01	22.931	23.391	22.823	23.299	11.683	2,014,508
2009-06-30	22.685	22.992	22.447	22.900	11.483	2,378,648
2009-06-29	22.493	22.770	22.110	22.632	11.349	1,837,066
2009-06-26	22.087	22.547	21.911	22.424	11.245	2,544,635
2009-06-25	21.543	22.179	21.427	22.141	11.103	2,061,345
2009-06-24	21.136	22.125	21.098	21.819	10.941	2,581,473
2009-06-23	21.197	21.408	20.868	21.059	10.560	2,238,567
2009-06-22	21.895	22.210	20.883	20.998	10.530	3,308,981
2009-06-19	21.849	22.348	21.681	22.302	11.183	3,511,105
2009-06-18	21.473	22.010	21.366	21.566	10.814	2,620,995
2009-06-17	21.734	22.087	21.174	21.427	10.745	2,348,045
2009-06-16	22.072	22.309	21.358	21.803	10.933	2,241,267
2009-06-15	22.923	22.954	21.612	21.911	10.987	3,002,922
2009-06-12	22.685	23.275	22.355	23.199	11.633	2,335,170
2009-06-11	22.977	23.352	22.501	22.616	11.341	2,293,200
2009-06-10	23.966	23.966	22.670	23.191	11.629	3,052,167
2009-06-09	24.050	24.104	23.490	23.506	11.787	2,384,971
2009-06-08	23.751	24.181	23.475	23.889	11.979	2,593,728
2009-06-05	24.579	24.602	23.567	23.836	11.953	3,979,868
2009-06-04	23.774	24.671	23.544	24.664	12.111	3,694,651
2009-06-03	23.007	23.690	22.931	23.644	11.610	2,885,400
2009-06-02	24.058	24.104	23.130	23.230	11.406	2,933,437
2009-06-01	23.636	24.844	23.383	24.081	11.824	5,154,234
2009-05-29	23.122	23.299	22.394	23.283	11.433	3,433,183
2009-05-28	22.655	22.984	21.964	22.892	11.241	3,122,422

← NewerPage 73 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.