Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	16.412	16.481	15.423	15.584	7.453	6,125,679
2009-02-27	16.420	16.918	15.913	16.542	7.911	5,749,656
2009-02-26	18.713	18.858	16.780	16.926	8.095	7,196,863
2009-02-25	19.318	19.449	18.375	18.536	8.865	10,562,160
2009-02-24	17.133	18.705	16.980	18.613	8.901	4,880,756
2009-02-23	18.437	18.858	16.834	16.979	8.120	5,598,711
2009-02-20	16.397	18.368	15.722	18.222	8.714	6,489,640
2009-02-19	17.923	18.160	16.619	16.818	8.043	3,421,175
2009-02-18	17.524	17.861	17.002	17.762	8.494	3,686,300
2009-02-17	17.171	18.252	16.719	17.033	8.146	4,576,200
2009-02-13	18.866	19.096	17.639	18.283	8.744	3,755,678
2009-02-12	19.748	19.748	17.263	19.019	9.096	6,088,081
2009-02-11	20.430	20.875	19.395	20.062	9.595	4,175,879
2009-02-10	22.609	22.685	20.308	20.415	9.763	4,545,315
2009-02-09	22.463	22.885	22.056	22.754	10.882	1,681,747
2009-02-06	21.075	22.762	20.745	22.647	10.831	2,973,318
2009-02-05	20.906	21.773	20.254	20.975	10.031	3,657,992
2009-02-04	22.302	22.662	21.052	21.274	10.174	2,785,990
2009-02-03	22.616	22.616	21.635	21.987	10.515	3,585,416
2009-02-02	21.090	22.493	20.799	22.348	10.688	3,313,748
2009-01-30	22.309	22.547	20.929	21.374	10.222	4,326,476
2009-01-29	23.897	24.035	21.926	22.056	10.548	4,575,022
2009-01-28	23.299	24.349	22.823	24.273	11.608	5,642,569
2009-01-27	22.892	23.007	22.118	22.839	10.922	2,763,022
2009-01-26	21.803	22.770	21.381	22.179	10.607	2,519,703
2009-01-23	21.374	21.987	20.653	21.757	10.405	3,533,510
2009-01-22	21.627	22.900	20.753	21.558	10.310	4,682,990
2009-01-21	20.009	22.286	19.641	22.210	10.622	3,931,404
2009-01-20	21.811	22.233	19.518	19.679	9.411	5,101,168
2009-01-16	21.312	22.586	20.791	22.586	10.801	3,975,142
2009-01-15	20.116	21.665	19.073	20.860	9.976	3,543,774
2009-01-14	20.254	20.883	19.748	19.955	9.543	3,204,964
2009-01-13	19.556	21.090	19.556	20.837	9.965	2,474,627
2009-01-12	20.852	21.182	19.794	20.009	9.569	3,141,787
2009-01-09	21.734	21.888	20.584	20.875	9.983	3,198,746
2009-01-08	22.447	22.447	21.374	21.903	10.475	4,298,438
2009-01-07	23.636	24.181	22.179	22.524	10.772	3,061,789
2009-01-06	24.204	24.679	23.345	24.181	11.564	4,789,793
2009-01-05	23.444	24.549	23.007	23.813	11.388	2,725,679
2009-01-02	25.684	25.684	24.441	24.472	11.704	2,038,818
2008-12-31	24.587	25.899	24.303	25.745	12.312	2,492,025
2008-12-30	23.536	24.687	23.115	24.687	11.806	2,517,553
2008-12-29	24.234	24.771	23.023	23.276	11.131	2,225,906
2008-12-26	23.644	24.395	23.107	24.165	11.557	977,968
2008-12-24	23.161	23.613	22.785	23.582	11.278	866,176
2008-12-23	22.447	23.843	21.934	22.915	10.959	2,888,071
2008-12-22	22.785	23.414	20.975	22.202	10.618	3,337,760
2008-12-19	21.980	23.276	21.635	23.015	11.007	3,372,565
2008-12-18	23.590	24.150	21.121	21.443	10.255	3,519,322
2008-12-17	21.857	23.859	20.875	23.084	11.040	4,145,007
2008-12-16	20.891	22.938	20.085	22.938	10.725	6,047,644
2008-12-15	21.320	21.320	19.203	19.978	9.341	3,410,795
2008-12-12	18.157	20.822	17.654	20.822	9.735	6,069,872
2008-12-11	21.742	21.964	18.068	18.498	8.649	6,075,364
2008-12-10	19.771	22.532	19.771	22.194	10.377	3,420,219
2008-12-09	20.898	21.320	19.288	19.618	9.172	5,936,785
2008-12-08	18.605	21.236	18.329	21.236	9.929	5,611,687
2008-12-05	16.305	18.329	16.097	18.183	8.502	5,038,760
2008-12-04	16.918	17.999	16.096	16.312	7.627	5,180,786
2008-12-03	16.542	17.693	15.783	17.555	8.208	4,848,988

← NewerPage 75 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.