Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	46.490	47.235	46.390	47.180	43.172	2,711,109
2023-12-01	45.910	47.140	45.870	46.760	42.787	2,108,309
2023-11-30	45.430	45.930	45.015	45.840	41.946	3,293,624
2023-11-29	45.940	46.130	45.355	45.410	41.552	1,573,044
2023-11-28	45.050	45.760	44.830	45.550	41.680	1,368,295
2023-11-27	45.040	45.550	44.670	45.290	41.442	1,166,391
2023-11-24	44.540	45.370	44.280	45.110	41.278	722,846
2023-11-22	44.990	45.000	44.470	44.700	40.902	1,199,990
2023-11-21	44.790	44.890	44.485	44.520	40.738	1,206,346
2023-11-20	44.600	45.010	44.230	44.960	41.140	1,616,500
2023-11-17	45.100	45.160	44.138	44.540	40.756	2,145,537
2023-11-16	44.570	45.065	44.330	44.650	40.857	1,947,231
2023-11-15	44.500	44.850	44.330	44.460	40.683	1,709,354
2023-11-14	44.170	45.280	43.870	44.510	40.729	2,292,975
2023-11-13	42.250	42.790	41.950	42.740	39.109	1,498,969
2023-11-10	42.590	42.660	41.930	42.560	38.944	1,795,263
2023-11-09	44.080	44.165	41.935	42.080	38.505	3,147,931
2023-11-08	43.840	44.210	43.770	44.020	40.280	1,445,163
2023-11-07	44.430	44.430	43.460	43.780	40.061	2,598,614
2023-11-06	43.790	44.300	43.450	44.280	40.518	2,352,071
2023-11-03	44.720	45.600	43.040	44.080	40.335	2,687,792
2023-11-02	43.790	44.200	43.450	43.970	40.234	2,217,432
2023-11-01	42.600	42.820	42.100	42.780	39.146	1,831,498
2023-10-31	42.010	42.610	41.690	42.460	38.853	2,241,744
2023-10-30	42.080	42.350	40.980	41.550	38.020	1,886,588
2023-10-27	42.450	42.450	41.310	41.650	38.112	1,597,781
2023-10-26	41.620	42.410	41.620	42.090	38.514	1,649,950
2023-10-25	42.120	42.200	41.290	41.320	37.810	1,405,964
2023-10-24	41.600	42.530	41.600	42.380	38.779	1,374,491
2023-10-23	41.460	41.975	41.250	41.440	37.919	1,543,258
2023-10-20	42.120	42.245	41.700	41.830	38.276	2,708,104
2023-10-19	42.800	43.010	41.780	41.830	38.276	3,436,774
2023-10-18	43.370	43.580	42.930	43.170	39.502	1,882,978
2023-10-17	43.300	44.249	43.250	43.630	39.923	2,694,631
2023-10-16	43.720	43.870	42.880	43.580	39.878	3,499,136
2023-10-13	43.100	43.720	42.940	43.430	39.740	2,600,444
2023-10-12	42.920	43.065	42.390	42.770	39.136	2,016,478
2023-10-11	42.160	43.140	42.160	43.110	39.447	2,020,156
2023-10-10	40.930	42.109	40.930	41.940	38.377	2,196,510
2023-10-09	39.340	40.725	39.340	40.710	37.251	2,175,262
2023-10-06	40.390	40.450	39.330	39.650	36.281	2,911,201
2023-10-05	40.560	40.860	40.320	40.760	37.297	2,447,039
2023-10-04	40.300	40.715	39.960	40.610	37.160	2,085,382
2023-10-03	41.010	41.190	39.970	40.110	36.702	2,655,917
2023-10-02	41.920	42.580	41.020	41.340	37.828	1,945,794
2023-09-29	42.590	42.810	41.710	42.130	38.551	2,339,672
2023-09-28	41.800	42.510	41.660	42.200	38.203	2,017,493
2023-09-27	41.930	42.520	41.305	41.410	37.488	1,766,198
2023-09-26	42.050	42.310	41.470	41.700	37.750	1,430,173
2023-09-25	42.420	42.660	42.110	42.450	38.429	1,501,631
2023-09-22	42.940	43.370	42.555	42.560	38.529	1,861,060
2023-09-21	43.670	43.910	42.900	42.920	38.855	1,817,310
2023-09-20	43.450	44.420	43.320	43.980	39.814	1,775,145
2023-09-19	43.690	43.860	43.320	43.450	39.335	1,456,960
2023-09-18	44.650	44.700	43.625	43.690	39.552	1,522,515
2023-09-15	44.040	44.650	43.870	44.620	40.394	4,040,603
2023-09-14	43.400	44.510	43.190	44.370	40.167	2,713,166
2023-09-13	43.530	43.670	42.790	42.830	38.773	2,731,614
2023-09-12	42.970	43.520	42.590	43.290	39.190	2,434,960
2023-09-11	42.430	43.150	42.360	43.020	38.945	2,295,600

← NewerPage 13 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.