Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	34.940	35.078	33.637	34.358	15.827	2,047,890
2008-09-05	33.422	33.675	33.015	33.468	15.417	1,581,222
2008-09-04	34.595	34.841	33.614	33.644	15.498	1,487,108
2008-09-03	34.588	35.032	34.296	35.009	16.127	1,165,786
2008-09-02	35.316	35.546	34.327	34.657	15.965	1,019,239
2008-08-29	34.933	35.278	34.672	34.833	16.046	1,115,809
2008-08-28	34.703	35.408	32.977	35.278	16.251	1,196,243
2008-08-27	34.158	34.373	33.782	34.327	15.813	1,033,295
2008-08-26	33.253	33.851	32.977	33.844	15.590	875,793
2008-08-25	34.074	34.135	33.253	33.253	15.318	880,450
2008-08-22	33.897	34.572	33.276	34.350	15.823	1,323,846
2008-08-21	32.977	33.767	32.977	33.223	15.304	908,516
2008-08-20	33.859	34.135	33.000	33.790	15.565	1,182,290
2008-08-19	34.035	34.473	33.315	33.721	15.534	1,330,310
2008-08-18	34.611	35.669	34.081	34.703	15.986	1,110,439
2008-08-15	34.779	35.723	34.657	35.048	16.145	863,202
2008-08-14	34.173	35.408	34.150	35.408	16.311	923,607
2008-08-13	34.534	35.239	34.220	34.894	16.074	1,897,209
2008-08-12	35.393	35.661	34.519	34.986	16.117	2,936,654
2008-08-11	35.891	36.988	35.516	36.819	16.961	1,644,434
2008-08-08	34.641	36.459	34.250	36.229	16.689	1,758,910
2008-08-07	35.032	35.263	34.411	34.756	16.011	2,011,369
2008-08-06	35.132	36.244	35.132	35.301	16.261	1,366,148
2008-08-05	34.173	36.244	33.844	35.646	16.420	1,605,430
2008-08-04	34.565	34.864	33.736	33.798	15.569	1,196,676
2008-08-01	34.450	35.201	33.545	34.925	16.088	1,245,254
2008-07-31	34.012	34.795	33.767	34.404	15.848	930,831
2008-07-30	34.542	34.956	33.483	34.465	15.876	1,788,447
2008-07-29	33.943	34.910	33.353	34.603	15.940	2,431,917
2008-07-28	34.572	34.864	33.614	34.005	15.664	1,459,014
2008-07-25	33.974	35.186	33.767	34.572	15.926	1,387,895
2008-07-24	35.884	35.884	33.430	33.721	15.534	1,574,415
2008-07-23	35.654	36.252	34.971	35.776	16.480	1,916,851
2008-07-22	33.805	35.945	33.445	35.792	16.487	1,948,986
2008-07-21	33.307	34.204	32.862	34.196	15.753	1,674,858
2008-07-18	31.834	33.537	31.505	33.246	15.315	2,244,860
2008-07-17	31.459	32.440	30.814	31.965	14.725	1,958,988
2008-07-16	30.676	31.742	29.787	31.413	14.470	3,689,553
2008-07-15	30.761	31.750	30.239	30.607	14.099	1,982,981
2008-07-14	32.540	32.847	30.807	31.098	14.325	1,415,030
2008-07-11	31.382	32.977	30.998	32.210	14.838	1,287,427
2008-07-10	30.761	32.333	30.653	31.681	14.594	1,323,362
2008-07-09	33.023	33.261	30.638	30.692	14.138	1,697,471
2008-07-08	31.275	36.804	30.991	33.031	15.216	2,226,071
2008-07-07	32.003	32.157	31.167	31.206	14.375	1,451,428
2008-07-03	32.425	32.425	31.551	31.919	14.703	430,420
2008-07-02	32.655	32.847	31.834	32.018	14.749	1,121,020
2008-07-01	32.318	32.747	32.103	32.571	15.004	1,624,011
2008-06-30	32.295	33.169	31.689	32.647	15.039	1,398,918
2008-06-27	32.141	32.525	32.049	32.195	14.831	1,994,355
2008-06-26	32.946	33.107	32.018	32.134	14.802	1,296,601
2008-06-25	33.130	33.552	32.609	33.123	15.258	1,501,739
2008-06-24	32.801	33.307	32.463	32.885	15.149	1,009,467
2008-06-23	33.621	33.966	32.847	32.893	15.152	1,158,354
2008-06-20	34.120	34.342	33.330	33.407	15.389	875,064
2008-06-19	33.391	34.542	33.130	34.542	15.912	970,657
2008-06-18	34.043	34.127	33.315	33.315	15.346	1,049,540
2008-06-17	36.282	36.298	34.204	34.289	15.795	777,230
2008-06-16	35.408	36.206	35.032	36.052	16.608	531,877
2008-06-13	35.255	35.454	34.051	35.454	16.332	1,114,564

← NewerPage 77 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.