Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	42.300	44.100	42.240	44.000	40.621	2,969,123
2024-02-29	42.850	43.000	41.980	42.290	39.042	5,408,279
2024-02-28	42.430	43.020	42.130	42.480	39.217	3,048,428
2024-02-27	43.240	43.240	42.535	42.640	39.365	2,008,655
2024-02-26	43.710	44.090	42.950	42.970	39.670	2,084,984
2024-02-23	44.100	44.540	43.800	44.160	40.768	1,892,362
2024-02-22	44.110	44.285	43.600	44.090	40.704	1,676,087
2024-02-21	43.050	44.170	42.780	44.080	40.694	2,499,883
2024-02-20	43.500	44.050	42.690	43.040	39.734	3,190,000
2024-02-16	43.730	44.445	43.510	43.760	40.399	2,899,664
2024-02-15	43.300	44.500	43.030	44.210	40.814	5,721,650
2024-02-14	44.680	46.150	44.680	45.610	42.107	6,006,787
2024-02-13	44.220	44.480	43.600	44.470	41.055	2,580,420
2024-02-12	45.590	45.800	45.150	45.280	41.802	1,865,472
2024-02-09	45.360	45.680	44.990	45.530	42.033	1,706,128
2024-02-08	44.930	45.845	44.930	45.520	42.024	1,921,162
2024-02-07	45.260	45.500	44.700	45.090	41.627	3,256,472
2024-02-06	44.660	45.560	44.650	45.100	41.636	2,257,062
2024-02-05	45.670	45.674	44.730	44.790	41.350	2,117,225
2024-02-02	46.490	46.730	45.580	46.360	42.799	1,827,917
2024-02-01	46.240	47.230	46.040	47.230	43.603	2,326,282
2024-01-31	47.400	47.440	46.380	46.390	42.827	2,715,356
2024-01-30	48.090	48.090	46.970	47.000	43.390	2,105,313
2024-01-29	47.350	48.125	47.150	48.090	44.396	1,762,917
2024-01-26	47.630	47.860	47.295	47.400	43.759	1,488,467
2024-01-25	48.240	48.490	47.100	47.440	43.796	1,599,049
2024-01-24	48.320	48.320	47.210	47.550	43.898	1,865,492
2024-01-23	48.550	48.910	47.430	47.680	44.018	1,070,929
2024-01-22	48.305	48.770	48.070	48.440	44.720	1,915,397
2024-01-19	47.900	48.270	47.250	48.050	44.360	1,509,270
2024-01-18	47.950	48.510	47.490	47.600	43.944	1,663,608
2024-01-17	48.750	49.432	47.075	48.020	44.332	2,492,725
2024-01-16	49.440	49.995	49.260	49.350	45.560	2,333,784
2024-01-12	48.420	49.145	48.100	49.110	45.338	1,681,717
2024-01-11	48.970	49.290	47.730	47.920	44.240	2,421,375
2024-01-10	48.260	48.920	47.790	48.650	44.913	2,446,756
2024-01-09	48.680	48.680	47.900	48.230	44.526	2,065,076
2024-01-08	48.430	48.900	48.370	48.710	44.969	2,904,627
2024-01-05	48.970	49.660	48.370	48.680	44.941	2,681,538
2024-01-04	49.650	50.030	49.125	49.260	45.477	2,490,122
2024-01-03	50.130	50.230	49.560	49.650	45.837	1,585,493
2024-01-02	49.940	50.605	49.400	50.570	46.686	1,931,346
2023-12-29	50.100	50.430	49.830	49.840	46.012	1,748,277
2023-12-28	50.590	50.985	50.320	50.950	46.621	1,295,234
2023-12-27	50.580	50.820	50.366	50.750	46.438	2,103,184
2023-12-26	49.960	50.600	49.900	50.480	46.191	1,321,386
2023-12-22	49.500	50.210	49.500	49.900	45.661	1,728,082
2023-12-21	48.900	49.545	48.500	49.400	45.203	2,450,400
2023-12-20	49.690	50.100	48.370	48.410	44.297	2,608,762
2023-12-19	49.430	50.080	49.350	49.770	45.542	2,842,487
2023-12-18	49.690	49.820	48.910	49.210	45.029	2,294,262
2023-12-15	50.520	50.660	49.040	49.350	45.157	4,394,406
2023-12-14	49.480	50.735	49.450	50.530	46.237	3,960,780
2023-12-13	46.760	48.450	46.349	48.400	44.288	3,187,100
2023-12-12	46.800	46.870	46.400	46.730	42.760	1,328,550
2023-12-11	46.530	46.960	46.180	46.920	42.934	1,989,208
2023-12-08	46.020	46.855	46.020	46.720	42.751	1,954,697
2023-12-07	46.170	46.405	45.900	46.220	42.293	1,341,187
2023-12-06	47.330	47.410	45.880	46.060	42.147	1,801,217
2023-12-05	47.100	47.100	46.630	46.940	42.952	2,265,374

← NewerPage 12 of 79 · 4,729 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.