Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	42.600	42.740	42.090	42.380	38.366	2,179,228
2023-09-07	42.620	43.000	42.360	42.590	38.556	1,597,049
2023-09-06	42.220	42.680	41.841	42.640	38.601	1,771,056
2023-09-05	43.020	43.295	42.080	42.250	38.248	2,098,169
2023-09-01	43.910	44.050	42.850	43.080	39.000	2,281,322
2023-08-31	43.880	44.145	43.640	43.680	39.543	2,804,332
2023-08-30	43.550	43.935	43.340	43.920	39.760	2,201,214
2023-08-29	43.430	43.660	43.075	43.550	39.425	2,693,878
2023-08-28	43.170	43.610	43.155	43.380	39.271	1,395,342
2023-08-25	43.500	43.500	42.840	43.060	38.982	1,982,070
2023-08-24	43.320	44.160	43.200	43.300	39.199	2,144,816
2023-08-23	42.160	43.380	42.020	43.280	39.181	2,937,094
2023-08-22	41.850	42.080	41.560	41.940	37.968	2,272,477
2023-08-21	41.850	42.060	41.310	41.640	37.696	1,994,343
2023-08-18	41.620	42.110	41.550	41.960	37.986	2,829,463
2023-08-17	41.810	42.395	41.580	42.000	38.022	2,273,252
2023-08-16	42.000	42.340	41.410	41.600	37.660	3,775,530
2023-08-15	42.380	42.620	42.030	42.080	38.094	2,025,004
2023-08-14	42.650	42.830	42.220	42.800	38.746	2,544,287
2023-08-11	42.850	43.120	42.640	42.810	38.755	3,272,679
2023-08-10	44.700	44.860	43.365	43.560	39.434	2,961,352
2023-08-09	45.060	45.180	44.410	44.510	40.294	3,048,334
2023-08-08	44.960	45.825	44.800	45.490	41.181	2,964,758
2023-08-07	44.980	46.010	44.960	45.590	41.272	2,632,229
2023-08-04	47.000	47.000	44.780	44.930	40.674	5,093,736
2023-08-03	48.220	48.250	47.320	48.220	43.653	1,858,910
2023-08-02	48.460	48.615	47.960	48.480	43.888	1,368,423
2023-08-01	48.470	48.890	48.280	48.570	43.970	2,041,019
2023-07-31	48.350	48.870	48.000	48.520	43.924	1,443,956
2023-07-28	48.340	48.535	47.840	48.130	43.571	1,170,394
2023-07-27	49.020	49.460	47.860	48.000	43.454	1,234,839
2023-07-26	49.120	49.600	48.650	48.870	44.241	1,242,558
2023-07-25	49.690	49.930	49.260	49.290	44.621	1,555,017
2023-07-24	49.500	49.860	49.200	49.680	44.975	1,276,626
2023-07-21	49.790	50.050	49.530	49.530	44.839	1,583,539
2023-07-20	48.290	49.710	47.880	49.690	44.984	2,192,339
2023-07-19	48.180	48.310	47.640	48.210	43.644	1,322,150
2023-07-18	47.950	48.090	47.085	47.600	43.092	1,261,959
2023-07-17	48.020	48.490	47.690	47.910	43.372	1,535,812
2023-07-14	48.240	48.390	47.890	48.070	43.517	1,362,643
2023-07-13	48.260	48.560	48.002	48.520	43.924	1,853,430
2023-07-12	49.480	49.500	48.275	48.310	43.734	2,233,848
2023-07-11	48.230	48.800	47.990	48.790	44.169	1,132,750
2023-07-10	47.740	48.060	47.410	47.970	43.426	1,729,649
2023-07-07	47.800	48.400	47.730	47.900	43.363	1,746,758
2023-07-06	48.100	48.320	47.248	48.180	43.617	3,433,163
2023-07-05	48.030	49.230	47.610	48.780	44.160	3,254,620
2023-07-03	47.160	48.440	47.040	48.260	43.689	1,308,013
2023-06-30	47.680	47.680	46.790	47.270	42.793	3,241,847
2023-06-29	46.270	47.630	46.180	47.620	42.702	2,412,195
2023-06-28	46.720	46.780	46.210	46.580	41.770	1,778,618
2023-06-27	46.190	47.180	45.770	46.960	42.110	3,018,279
2023-06-26	44.740	45.900	44.520	45.870	41.133	1,981,331
2023-06-23	44.900	45.260	44.340	44.470	39.878	3,584,367
2023-06-22	45.100	45.220	44.010	44.490	39.896	1,843,481
2023-06-21	45.160	45.160	44.560	44.960	40.317	2,168,618
2023-06-20	45.820	46.080	45.080	45.420	40.729	1,596,970
2023-06-16	46.320	47.000	45.965	46.080	41.321	3,006,254
2023-06-15	46.320	46.320	45.590	46.130	41.366	2,378,133
2023-06-14	46.140	46.750	45.950	46.320	41.537	2,377,956

← NewerPage 14 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.