Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	47.880	48.060	47.079	47.180	44.010	1,299,832
2024-05-24	47.600	47.970	47.290	47.500	44.309	1,056,420
2024-05-23	48.590	48.600	47.170	47.190	44.020	1,658,030
2024-05-22	48.240	48.670	48.210	48.470	45.214	1,527,674
2024-05-21	48.590	48.975	48.230	48.370	45.120	1,309,408
2024-05-20	48.690	49.020	48.540	48.730	45.456	1,313,516
2024-05-17	48.880	49.100	48.510	48.910	45.624	1,368,773
2024-05-16	49.000	49.000	48.420	48.710	45.438	3,767,175
2024-05-15	48.465	48.890	48.150	48.710	45.438	2,959,198
2024-05-14	47.980	48.160	47.500	47.960	44.738	1,647,362
2024-05-13	47.730	47.800	47.245	47.610	44.411	1,151,597
2024-05-10	47.670	47.890	47.380	47.560	44.365	1,148,974
2024-05-09	47.700	47.700	47.150	47.550	44.355	1,930,781
2024-05-08	47.110	47.655	46.820	47.440	44.253	2,637,420
2024-05-07	47.250	47.480	46.985	47.130	43.964	1,726,498
2024-05-06	47.090	47.130	46.530	47.050	43.889	2,381,312
2024-05-03	46.730	46.980	45.945	46.790	43.647	3,167,607
2024-05-02	46.000	46.920	44.400	46.220	43.115	3,859,343
2024-05-01	44.040	44.710	43.640	43.810	40.867	2,949,721
2024-04-30	44.430	45.170	44.130	44.280	41.305	2,740,830
2024-04-29	44.360	44.760	44.205	44.670	41.669	1,919,631
2024-04-26	43.340	44.250	43.340	44.000	41.044	1,899,133
2024-04-25	43.480	43.580	43.115	43.360	40.447	1,162,358
2024-04-24	43.090	43.780	42.880	43.610	40.680	1,490,803
2024-04-23	43.220	43.680	43.080	43.560	40.634	2,605,807
2024-04-22	43.190	43.250	42.660	43.130	40.232	1,434,313
2024-04-19	42.830	43.370	42.721	43.130	40.232	1,690,529
2024-04-18	42.340	42.840	42.045	42.640	39.775	1,860,840
2024-04-17	41.740	42.830	41.695	42.230	39.393	1,645,602
2024-04-16	42.020	42.160	41.450	41.680	38.880	1,577,788
2024-04-15	43.170	43.210	41.900	42.240	39.402	1,335,292
2024-04-12	43.040	43.078	42.590	42.830	39.953	1,880,836
2024-04-11	42.680	43.510	42.470	43.170	40.270	2,355,650
2024-04-10	42.810	42.995	41.880	42.400	39.551	1,727,725
2024-04-09	43.580	44.030	43.300	44.010	41.053	2,216,490
2024-04-08	43.180	43.580	42.850	43.490	40.568	2,116,885
2024-04-05	42.490	43.130	42.430	43.090	40.195	1,745,040
2024-04-04	43.560	43.670	42.475	42.660	39.794	3,704,534
2024-04-03	42.700	43.435	42.600	43.190	40.288	2,291,905
2024-04-02	42.620	43.215	42.470	42.750	39.878	3,064,806
2024-04-01	43.700	43.700	42.845	42.860	39.981	2,554,163
2024-03-28	43.460	43.900	43.350	43.540	40.615	3,012,275
2024-03-27	42.740	43.650	42.520	43.630	40.279	2,673,289
2024-03-26	42.790	42.910	42.350	42.350	39.097	1,514,191
2024-03-25	43.680	43.680	42.640	42.650	39.374	1,711,921
2024-03-22	44.000	44.100	43.110	43.360	40.030	3,677,816
2024-03-21	43.860	43.985	43.250	43.910	40.538	3,573,524
2024-03-20	43.060	43.680	42.800	43.670	40.316	2,193,340
2024-03-19	42.720	43.435	42.394	43.380	40.048	2,434,148
2024-03-18	43.040	43.160	42.400	42.770	39.485	3,016,095
2024-03-15	41.920	42.670	41.920	42.480	39.217	4,504,146
2024-03-14	43.040	43.330	42.340	42.590	39.319	2,470,023
2024-03-13	43.700	43.960	43.210	43.400	40.067	2,196,723
2024-03-12	44.320	44.320	43.320	43.630	40.279	2,160,153
2024-03-11	44.390	44.650	44.035	44.530	41.110	1,768,128
2024-03-08	43.780	44.520	43.750	44.420	41.008	2,417,547
2024-03-07	43.700	43.910	43.200	43.540	40.196	1,655,887
2024-03-06	43.410	43.510	42.970	43.440	40.104	1,756,134
2024-03-05	43.980	44.180	42.930	42.970	39.670	3,225,967
2024-03-04	43.810	44.470	43.250	44.100	40.713	3,211,955

← NewerPage 11 of 21 · 1,255 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.