Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	34.894	35.309	34.319	34.810	16.035	813,572
2008-06-11	35.355	35.439	34.411	34.572	15.926	759,298
2008-06-10	35.040	35.562	34.553	35.454	16.332	928,169
2008-06-09	35.853	36.244	35.316	35.316	16.268	832,860
2008-06-06	37.387	37.410	35.799	35.845	16.512	875,853
2008-06-05	36.842	37.533	36.559	37.533	17.289	672,922
2008-06-04	36.022	36.942	35.738	36.605	16.862	906,266
2008-06-03	36.313	36.582	35.884	36.236	16.692	977,045
2008-06-02	36.052	36.428	35.692	36.121	16.639	1,209,286
2008-05-30	36.282	36.628	35.899	36.551	16.601	1,271,047
2008-05-29	36.213	36.390	35.891	36.229	16.455	1,307,772
2008-05-28	36.091	36.206	35.803	36.144	16.416	546,186
2008-05-27	35.493	36.098	35.462	36.075	16.385	531,486
2008-05-23	35.117	35.907	34.956	35.462	16.106	802,607
2008-05-22	35.431	35.554	35.032	35.378	16.068	951,869
2008-05-21	36.382	36.490	35.477	35.477	16.113	1,096,087
2008-05-20	36.881	37.134	36.152	36.352	16.510	905,653
2008-05-19	37.080	37.310	36.697	37.019	16.813	634,919
2008-05-16	36.597	36.965	36.497	36.927	16.772	1,157,070
2008-05-15	36.865	37.287	36.574	37.149	16.873	615,478
2008-05-14	36.735	36.827	36.490	36.720	16.678	662,735
2008-05-13	36.620	36.812	36.068	36.551	16.601	887,614
2008-05-12	36.045	36.620	35.822	36.566	16.608	1,018,481
2008-05-09	35.531	36.213	35.531	35.838	16.277	736,758
2008-05-08	35.700	36.198	35.500	35.753	16.239	1,352,121
2008-05-07	37.272	37.402	35.661	35.723	16.225	1,259,051
2008-05-06	36.812	37.348	36.474	37.348	16.963	1,030,348
2008-05-05	37.279	37.287	36.720	36.980	16.796	914,034
2008-05-02	38.353	38.645	37.103	37.195	16.893	1,421,240
2008-05-01	37.241	38.077	37.187	38.077	17.294	1,226,936
2008-04-30	37.594	38.184	37.241	37.241	16.914	995,829
2008-04-29	38.154	38.361	37.471	37.640	17.096	1,466,163
2008-04-28	38.292	38.576	37.970	38.361	17.423	1,601,237
2008-04-25	38.299	38.560	37.839	38.430	17.454	1,173,704
2008-04-24	37.433	38.361	37.126	38.338	17.412	2,027,497
2008-04-23	36.735	37.448	36.551	37.448	17.008	1,034,795
2008-04-22	36.236	36.620	36.083	36.444	16.552	718,784
2008-04-21	36.413	36.835	36.190	36.367	16.517	1,310,488
2008-04-18	37.364	37.364	36.352	36.559	16.604	1,755,986
2008-04-17	36.045	37.003	35.968	36.988	16.799	748,260
2008-04-16	35.516	36.183	35.286	36.075	16.385	1,185,388
2008-04-15	35.286	35.301	34.894	35.216	15.995	655,172
2008-04-14	34.572	35.493	34.572	34.910	15.856	966,978
2008-04-11	34.825	35.132	34.718	34.848	15.828	1,313,254
2008-04-10	34.948	36.190	34.933	35.324	16.044	1,313,768
2008-04-09	36.482	36.543	35.715	36.045	16.371	964,509
2008-04-08	36.597	36.850	36.129	36.352	16.510	1,470,059
2008-04-07	36.957	36.957	36.006	36.597	16.622	1,006,085
2008-04-04	37.111	37.126	36.282	36.513	16.583	1,396,889
2008-04-03	36.282	37.080	36.121	37.080	16.841	1,601,953
2008-04-02	36.144	36.428	35.769	36.382	16.524	2,237,219
2008-04-01	34.841	36.428	34.749	36.398	16.531	2,021,137
2008-03-31	34.028	35.270	34.028	34.442	15.643	1,610,703
2008-03-28	34.634	35.078	34.066	34.227	15.546	1,820,517
2008-03-27	35.470	35.585	34.457	34.565	15.699	2,972,389
2008-03-26	35.654	35.776	35.071	35.193	15.984	2,607,977
2008-03-25	35.960	36.635	35.623	35.799	16.260	2,789,296
2008-03-24	35.600	36.881	35.493	35.891	16.301	2,375,657
2008-03-20	33.353	35.462	33.353	35.355	16.058	1,863,371
2008-03-19	34.327	35.086	34.097	34.519	15.678	1,887,368

← NewerPage 78 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.