Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 58.800 | 59.250 | 58.550 | 59.240 | 55.749 | 1,192,087 |
| 2024-08-21 | 59.050 | 59.100 | 58.460 | 58.790 | 55.326 | 1,202,836 |
| 2024-08-20 | 58.520 | 59.000 | 58.340 | 58.930 | 55.458 | 1,444,260 |
| 2024-08-19 | 58.410 | 58.830 | 58.300 | 58.410 | 54.968 | 1,218,026 |
| 2024-08-16 | 58.030 | 58.450 | 57.571 | 58.420 | 54.978 | 1,913,382 |
| 2024-08-15 | 58.330 | 58.890 | 57.600 | 58.040 | 54.620 | 2,136,870 |
| 2024-08-14 | 59.220 | 59.410 | 58.370 | 58.520 | 55.072 | 2,427,773 |
| 2024-08-13 | 59.290 | 59.820 | 59.090 | 59.280 | 55.787 | 2,865,710 |
| 2024-08-12 | 59.120 | 59.410 | 58.410 | 58.980 | 55.505 | 2,516,703 |
| 2024-08-09 | 59.290 | 59.500 | 58.465 | 59.370 | 55.872 | 3,422,540 |
| 2024-08-08 | 57.720 | 59.150 | 57.720 | 58.990 | 55.514 | 3,824,050 |
| 2024-08-07 | 57.230 | 58.960 | 57.040 | 57.800 | 54.394 | 4,248,556 |
| 2024-08-06 | 55.790 | 57.705 | 55.670 | 57.170 | 53.801 | 3,753,487 |
| 2024-08-05 | 55.420 | 57.160 | 55.240 | 55.670 | 52.390 | 3,182,311 |
| 2024-08-02 | 55.460 | 57.110 | 55.275 | 56.400 | 53.077 | 3,581,050 |
| 2024-08-01 | 54.960 | 55.540 | 54.680 | 55.300 | 52.042 | 2,665,515 |
| 2024-07-31 | 54.690 | 55.205 | 54.275 | 54.440 | 51.232 | 3,232,993 |
| 2024-07-30 | 54.660 | 55.150 | 54.460 | 54.860 | 51.628 | 2,274,738 |
| 2024-07-29 | 53.860 | 54.260 | 53.420 | 54.190 | 50.997 | 1,054,676 |
| 2024-07-26 | 53.590 | 53.980 | 53.090 | 53.750 | 50.583 | 1,370,416 |
| 2024-07-25 | 53.600 | 54.020 | 53.045 | 53.190 | 50.056 | 1,192,459 |
| 2024-07-24 | 53.620 | 54.510 | 53.425 | 53.530 | 50.376 | 1,639,918 |
| 2024-07-23 | 53.590 | 54.220 | 53.440 | 53.560 | 50.404 | 1,628,601 |
| 2024-07-22 | 53.290 | 53.720 | 52.790 | 53.670 | 50.508 | 1,449,451 |
| 2024-07-19 | 53.590 | 53.700 | 53.140 | 53.300 | 50.159 | 1,534,968 |
| 2024-07-18 | 53.360 | 53.980 | 53.020 | 53.210 | 50.075 | 1,125,764 |
| 2024-07-17 | 53.100 | 53.540 | 52.950 | 53.430 | 50.282 | 1,464,835 |
| 2024-07-16 | 52.870 | 53.150 | 52.580 | 53.100 | 49.971 | 1,539,039 |
| 2024-07-15 | 52.580 | 52.815 | 52.450 | 52.640 | 49.538 | 2,057,823 |
| 2024-07-12 | 53.160 | 53.160 | 52.265 | 52.460 | 49.369 | 1,998,517 |
| 2024-07-11 | 52.720 | 53.130 | 52.420 | 52.980 | 49.858 | 2,013,526 |
| 2024-07-10 | 52.360 | 52.400 | 51.670 | 52.110 | 49.040 | 1,494,302 |
| 2024-07-09 | 51.840 | 52.480 | 51.570 | 52.240 | 49.162 | 1,853,822 |
| 2024-07-08 | 52.420 | 52.680 | 51.830 | 51.880 | 48.823 | 1,299,849 |
| 2024-07-05 | 51.950 | 52.625 | 51.610 | 52.450 | 49.360 | 1,598,533 |
| 2024-07-03 | 51.710 | 51.940 | 51.400 | 51.820 | 48.767 | 1,207,023 |
| 2024-07-02 | 51.010 | 51.860 | 50.880 | 51.790 | 48.738 | 4,399,979 |
| 2024-07-01 | 50.670 | 50.990 | 50.380 | 50.880 | 47.882 | 2,465,243 |
| 2024-06-28 | 50.960 | 51.260 | 50.590 | 51.260 | 47.816 | 4,369,371 |
| 2024-06-27 | 49.970 | 50.840 | 49.650 | 50.810 | 47.396 | 1,372,175 |
| 2024-06-26 | 49.490 | 50.100 | 49.490 | 49.850 | 46.501 | 3,124,550 |
| 2024-06-25 | 50.550 | 50.550 | 49.480 | 49.890 | 46.538 | 2,198,621 |
| 2024-06-24 | 50.450 | 50.900 | 50.190 | 50.690 | 47.284 | 2,851,046 |
| 2024-06-21 | 50.130 | 50.560 | 49.760 | 50.420 | 47.033 | 4,803,134 |
| 2024-06-20 | 50.080 | 50.440 | 49.970 | 50.070 | 46.706 | 1,454,382 |
| 2024-06-18 | 50.000 | 50.426 | 49.860 | 50.260 | 46.883 | 1,413,090 |
| 2024-06-17 | 49.640 | 50.030 | 49.340 | 50.000 | 46.641 | 1,901,292 |
| 2024-06-14 | 49.900 | 50.300 | 49.730 | 50.100 | 46.734 | 1,944,336 |
| 2024-06-13 | 49.680 | 50.360 | 49.350 | 50.040 | 46.678 | 1,692,396 |
| 2024-06-12 | 50.500 | 50.680 | 49.330 | 49.520 | 46.193 | 2,082,782 |
| 2024-06-11 | 49.510 | 49.870 | 49.370 | 49.590 | 46.258 | 2,054,683 |
| 2024-06-10 | 49.620 | 50.340 | 49.255 | 49.900 | 46.548 | 1,536,742 |
| 2024-06-07 | 49.300 | 49.870 | 49.060 | 49.710 | 46.370 | 1,489,669 |
| 2024-06-06 | 49.550 | 49.980 | 49.480 | 49.840 | 46.492 | 1,808,603 |
| 2024-06-05 | 49.930 | 50.140 | 49.590 | 49.770 | 46.426 | 2,122,489 |
| 2024-06-04 | 49.850 | 50.350 | 49.740 | 50.000 | 46.641 | 2,295,887 |
| 2024-06-03 | 50.160 | 50.490 | 49.740 | 50.030 | 46.669 | 3,321,845 |
| 2024-05-31 | 49.430 | 50.410 | 49.040 | 50.260 | 46.883 | 4,466,743 |
| 2024-05-30 | 47.870 | 49.060 | 47.580 | 49.000 | 45.708 | 4,201,851 |
| 2024-05-29 | 46.720 | 47.680 | 46.660 | 47.410 | 44.225 | 2,974,535 |
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.