Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	33.061	34.381	32.962	34.358	15.605	2,399,301
2008-03-17	32.172	33.407	31.942	33.069	15.020	1,251,792
2008-03-14	33.276	33.667	32.080	32.824	14.908	1,478,052
2008-03-13	32.992	33.292	32.034	32.969	14.974	1,656,071
2008-03-12	32.992	34.289	32.992	33.200	15.079	2,020,072
2008-03-11	32.249	33.376	31.957	33.223	15.089	2,508,839
2008-03-10	31.305	32.233	31.221	31.413	14.267	2,015,930
2008-03-07	30.845	31.581	30.293	31.436	14.278	1,901,440
2008-03-06	31.995	31.995	30.906	31.060	14.107	1,158,351
2008-03-05	31.965	32.279	31.689	32.018	14.542	819,339
2008-03-04	31.857	32.210	31.505	31.804	14.445	1,299,371
2008-03-03	32.203	32.586	31.589	32.571	14.560	1,489,928
2008-02-29	32.440	32.471	31.811	32.072	14.337	1,582,815
2008-02-28	32.747	32.969	32.440	32.555	14.553	970,951
2008-02-27	33.437	33.529	32.663	32.916	14.714	1,022,778
2008-02-26	32.931	33.744	32.624	33.299	14.886	1,145,101
2008-02-25	32.870	33.315	32.502	33.315	14.893	1,430,524
2008-02-22	32.057	32.939	31.543	32.939	14.725	906,494
2008-02-21	32.808	33.061	31.919	32.018	14.313	914,573
2008-02-20	32.440	32.755	31.796	32.594	14.570	1,160,854
2008-02-19	33.261	33.460	32.210	32.287	14.433	1,338,121
2008-02-15	31.604	32.954	31.604	32.893	14.704	1,195,804
2008-02-14	32.011	32.555	31.604	31.673	14.159	1,038,146
2008-02-13	32.018	32.333	31.236	31.972	14.293	914,212
2008-02-12	31.213	31.827	31.006	31.627	14.138	795,751
2008-02-11	31.827	31.827	30.807	31.083	13.895	867,515
2008-02-08	32.371	32.893	31.221	31.758	14.197	774,196
2008-02-07	32.041	32.724	31.252	32.670	14.605	1,182,800
2008-02-06	33.023	33.161	31.719	31.788	14.210	1,305,852
2008-02-05	33.706	34.058	32.931	33.015	14.759	1,427,152
2008-02-04	34.833	34.833	33.759	34.143	15.263	1,427,507
2008-02-01	34.051	34.787	33.361	34.473	15.410	1,269,212
2008-01-31	33.069	34.181	32.417	33.897	15.153	1,461,908
2008-01-30	33.207	34.196	32.762	33.061	14.780	1,759,957
2008-01-29	33.514	33.744	33.154	33.322	14.896	2,082,183
2008-01-28	33.552	34.626	33.353	34.626	15.479	1,384,839
2008-01-25	34.089	34.503	33.238	33.752	15.088	1,299,210
2008-01-24	34.503	34.695	32.747	33.736	15.081	1,299,266
2008-01-23	31.198	34.373	31.129	34.220	15.297	1,919,423
2008-01-22	29.917	32.103	29.909	31.857	14.241	1,480,461
2008-01-18	31.926	32.310	30.117	30.653	13.703	1,994,082
2008-01-17	32.287	32.801	31.742	31.919	14.269	1,430,700
2008-01-16	31.773	32.709	31.091	32.210	14.399	1,395,634
2008-01-15	32.241	32.594	31.543	31.765	14.200	1,091,594
2008-01-14	33.069	33.299	31.673	32.540	14.546	871,507
2008-01-11	32.693	33.713	31.919	32.655	14.598	912,200
2008-01-10	31.942	33.514	31.612	33.130	14.810	1,501,469
2008-01-09	31.742	32.180	30.492	32.018	14.313	1,446,021
2008-01-08	32.072	32.962	31.405	31.466	14.066	2,156,226
2008-01-07	32.018	32.149	31.259	32.072	14.337	1,244,312
2008-01-04	32.885	32.931	31.259	31.535	14.097	1,817,350
2008-01-03	34.327	34.641	33.031	33.061	14.780	924,453
2008-01-02	34.810	34.910	33.928	34.005	15.201	1,041,515

← NewerPage 79 of 79 · 4,733 trading days

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.