Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	22.854	23.000	22.087	22.279	10.939	4,786,573
2009-05-26	20.975	22.892	20.960	22.777	11.184	3,705,109
2009-05-22	21.826	21.934	21.266	21.374	10.495	2,086,274
2009-05-21	20.860	21.566	20.630	21.466	10.540	3,005,707
2009-05-20	22.194	22.708	21.098	21.174	10.397	3,651,676
2009-05-19	22.348	22.601	21.604	21.826	10.717	2,957,903
2009-05-18	21.243	22.524	21.006	22.440	11.019	4,699,802
2009-05-15	21.558	21.796	20.423	20.714	10.171	3,763,077
2009-05-14	20.914	22.079	20.561	21.796	10.702	4,386,013
2009-05-13	21.389	21.803	20.806	20.983	10.303	5,064,681
2009-05-12	22.340	22.777	21.205	21.742	10.676	3,872,775
2009-05-11	22.562	22.785	22.072	22.141	10.872	3,911,097
2009-05-08	22.041	23.176	21.381	23.176	11.380	5,150,207
2009-05-07	22.493	22.493	20.799	21.381	10.499	5,466,135
2009-05-06	22.118	22.793	21.420	22.018	10.811	5,065,797
2009-05-05	22.777	23.061	21.819	22.056	10.830	3,399,506
2009-05-04	21.995	23.122	21.190	22.992	11.290	5,731,154
2009-05-01	21.665	22.233	21.251	21.458	10.537	3,592,841
2009-04-30	22.263	22.731	21.681	21.964	10.785	3,929,623
2009-04-29	21.450	22.463	21.351	22.148	10.875	4,479,528
2009-04-28	21.059	21.941	20.868	21.305	10.461	3,997,239
2009-04-27	21.773	22.409	20.852	21.335	10.476	4,545,668
2009-04-24	21.849	22.854	21.136	22.325	10.962	5,717,129
2009-04-23	20.477	21.604	20.070	21.504	10.559	4,859,341
2009-04-22	20.638	21.531	20.193	20.530	10.081	6,746,639
2009-04-21	18.996	21.466	18.766	21.228	10.424	7,936,482
2009-04-20	20.661	21.136	19.180	19.311	9.482	6,078,357
2009-04-17	21.604	22.256	20.829	21.619	10.616	5,392,895
2009-04-16	20.990	22.731	20.070	21.949	10.778	6,255,334
2009-04-15	19.188	21.213	19.157	21.021	10.322	6,228,265
2009-04-14	21.075	21.082	19.595	19.763	9.704	7,507,390
2009-04-13	20.147	21.412	19.779	21.082	10.352	5,620,656
2009-04-09	19.096	20.707	18.559	20.645	10.137	8,594,426
2009-04-08	18.352	18.720	17.463	18.598	9.132	9,391,357
2009-04-07	18.636	19.088	18.329	18.329	9.000	24,203,490
2009-04-06	19.587	20.016	18.920	19.495	9.573	4,534,753
2009-04-03	18.682	20.016	17.800	19.970	9.806	5,496,752
2009-04-02	17.394	18.843	17.156	18.368	9.019	7,283,263
2009-04-01	17.209	17.639	16.611	16.857	8.277	5,722,976
2009-03-31	16.926	17.662	16.450	17.340	8.514	6,662,209
2009-03-30	16.995	17.317	16.305	16.443	8.074	5,451,150
2009-03-27	18.153	18.306	17.662	17.785	8.733	3,208,553
2009-03-26	18.529	18.766	17.532	18.183	8.929	4,614,093
2009-03-25	18.030	18.713	16.703	18.283	8.978	4,624,729
2009-03-24	19.180	19.472	17.831	18.022	8.850	4,968,524
2009-03-23	18.981	19.763	17.325	19.702	9.674	6,489,047
2009-03-20	17.953	18.168	16.772	16.834	8.266	5,430,628
2009-03-19	20.062	20.170	17.884	17.984	8.831	4,622,311
2009-03-18	18.383	19.633	17.946	19.564	9.606	4,492,044
2009-03-17	17.309	18.843	16.780	18.766	9.215	5,286,922
2009-03-16	19.449	19.449	17.386	17.470	8.578	5,142,748
2009-03-13	20.047	20.154	18.690	19.702	9.422	4,137,527
2009-03-12	18.705	20.078	17.992	19.901	9.518	5,829,510
2009-03-11	19.295	19.295	18.114	18.521	8.857	5,635,635
2009-03-10	17.555	19.242	17.424	19.035	9.103	9,447,513
2009-03-09	15.354	17.102	15.162	17.002	8.131	6,411,649
2009-03-06	16.542	16.849	14.671	15.653	7.486	7,197,165
2009-03-05	16.803	17.325	16.099	16.259	7.776	6,026,767
2009-03-04	16.933	17.930	16.688	17.447	8.344	6,860,545
2009-03-03	16.143	17.232	15.706	16.895	8.080	32,920,309

← NewerPage 74 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.