Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	14.778	16.956	14.188	16.803	7.856	5,514,962
2008-12-01	16.841	16.933	13.781	14.088	6.587	4,759,505
2008-11-28	17.455	17.838	16.941	17.624	8.240	1,999,470
2008-11-26	16.811	17.900	16.105	17.700	8.276	3,750,765
2008-11-25	18.045	18.214	15.407	16.956	7.928	5,095,233
2008-11-24	15.131	17.616	14.242	17.355	8.114	7,235,356
2008-11-21	14.916	16.143	13.275	15.354	7.179	6,689,354
2008-11-20	14.763	16.473	13.988	14.640	6.845	4,681,354
2008-11-19	17.608	17.608	14.878	15.338	7.171	4,635,117
2008-11-18	16.673	18.444	16.512	17.708	8.279	6,101,459
2008-11-17	18.337	18.651	17.025	18.076	8.451	4,464,377
2008-11-14	20.707	20.707	18.061	18.375	8.591	3,960,738
2008-11-13	17.401	20.354	16.596	19.955	9.330	5,284,836
2008-11-12	17.018	18.245	16.703	17.056	7.975	6,298,042
2008-11-11	19.234	19.549	16.680	17.217	8.050	7,552,110
2008-11-10	23.452	23.452	19.196	19.671	9.197	3,276,612
2008-11-07	22.317	23.912	21.604	23.299	10.893	2,292,887
2008-11-06	22.509	23.306	21.734	22.271	10.413	2,261,105
2008-11-05	24.587	24.587	22.156	23.061	10.782	4,591,818
2008-11-04	25.385	26.420	25.139	25.837	12.080	2,609,472
2008-11-03	27.471	27.601	25.162	25.254	11.808	1,740,161
2008-10-31	26.896	27.708	25.569	27.655	12.930	2,889,281
2008-10-30	26.566	26.842	25.392	26.750	12.507	1,922,552
2008-10-29	25.645	26.980	24.825	25.737	12.033	2,650,495
2008-10-28	24.096	26.451	23.168	26.113	12.209	3,973,152
2008-10-27	24.710	25.776	23.291	23.483	10.979	2,322,799
2008-10-24	24.725	25.776	23.866	24.541	11.474	2,227,427
2008-10-23	26.673	27.916	24.342	26.550	12.414	2,991,351
2008-10-22	28.705	28.705	26.060	26.673	12.471	3,157,190
2008-10-21	28.560	29.641	28.368	28.859	13.493	1,837,818
2008-10-20	28.491	28.989	26.995	28.912	13.518	1,865,524
2008-10-17	28.046	28.982	27.057	27.716	12.959	2,157,071
2008-10-16	26.581	29.426	25.553	28.529	13.339	3,409,939
2008-10-15	30.278	30.408	24.986	26.382	12.335	2,415,133
2008-10-14	33.054	33.223	27.724	30.301	14.167	2,712,238
2008-10-13	28.997	31.781	28.176	31.390	14.676	2,654,612
2008-10-10	24.449	28.529	23.958	28.529	13.339	6,455,657
2008-10-09	29.994	31.635	25.538	26.190	12.245	3,793,903
2008-10-08	29.557	31.443	28.537	29.909	13.984	3,091,424
2008-10-07	32.584	32.870	30.232	30.485	14.253	3,149,809
2008-10-06	33.575	33.575	30.676	32.233	15.071	2,191,133
2008-10-03	37.264	37.855	34.081	34.081	15.935	1,656,383
2008-10-02	37.026	37.816	35.953	36.321	16.982	1,374,763
2008-10-01	37.617	38.039	36.612	37.517	17.541	949,596
2008-09-30	36.490	38.859	35.286	37.901	17.720	2,199,776
2008-09-29	36.505	37.356	34.173	35.216	16.465	1,694,241
2008-09-26	34.511	37.448	34.511	37.410	17.491	1,122,941
2008-09-25	36.052	36.574	35.170	36.091	16.874	1,429,366
2008-09-24	35.669	35.999	35.048	35.585	16.637	1,059,072
2008-09-23	35.477	36.789	35.408	35.700	16.691	1,497,573
2008-09-22	38.522	39.105	34.956	35.309	16.508	2,250,199
2008-09-19	39.043	39.879	35.769	39.312	18.380	3,328,297
2008-09-18	33.721	38.361	33.207	38.361	17.935	3,535,307
2008-09-17	34.028	34.956	33.391	33.468	15.648	2,642,860
2008-09-16	32.962	35.140	32.877	34.787	16.025	3,924,928
2008-09-15	34.005	35.086	33.284	33.284	15.332	2,567,869
2008-09-12	33.568	34.894	33.453	34.879	16.067	986,002
2008-09-11	33.315	34.173	32.831	34.005	15.664	1,029,998
2008-09-10	33.591	34.058	32.778	33.913	15.622	1,386,098
2008-09-09	34.266	34.480	32.839	33.230	15.308	1,917,942

← NewerPage 76 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.