Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	46.140	46.750	45.950	46.320	41.537	2,377,956
2023-06-13	45.870	46.490	45.740	45.910	41.169	1,594,716
2023-06-12	46.000	46.480	45.432	46.070	41.312	2,743,142
2023-06-09	44.490	45.770	44.340	45.720	40.998	5,630,047
2023-06-08	45.070	45.880	44.470	44.740	40.120	5,539,553
2023-06-07	45.730	46.510	45.180	46.390	41.599	1,674,005
2023-06-06	45.040	45.540	44.890	45.330	40.649	1,554,864
2023-06-05	45.230	45.250	44.540	44.660	40.048	1,273,043
2023-06-02	44.440	45.450	44.235	45.290	40.613	2,130,355
2023-06-01	43.230	43.950	42.760	43.530	39.035	2,563,243
2023-05-31	43.360	43.580	42.800	43.140	38.685	13,172,240
2023-05-30	43.000	43.550	42.740	43.150	38.694	1,834,681
2023-05-26	42.950	42.959	41.950	42.880	38.452	1,513,300
2023-05-25	42.760	43.170	42.110	42.810	38.389	2,226,016
2023-05-24	44.390	44.640	42.760	42.860	38.434	1,662,613
2023-05-23	44.390	45.105	44.250	44.500	39.904	1,846,399
2023-05-22	44.720	44.835	44.150	44.410	39.824	1,789,521
2023-05-19	45.430	45.455	44.300	44.770	40.147	1,399,259
2023-05-18	45.480	45.840	44.851	45.050	40.398	1,621,101
2023-05-17	45.700	45.900	45.250	45.840	41.106	1,594,715
2023-05-16	47.180	47.185	45.600	45.630	40.918	1,259,194
2023-05-15	46.740	47.325	46.480	47.180	42.308	1,535,210
2023-05-12	46.710	46.780	46.270	46.490	41.689	1,288,591
2023-05-11	46.790	47.040	46.270	46.700	41.877	2,513,458
2023-05-10	47.310	47.450	46.000	47.040	42.182	2,033,187
2023-05-09	47.700	48.825	46.060	46.860	42.021	2,787,524
2023-05-08	47.340	47.830	47.270	47.440	42.541	2,490,290
2023-05-05	47.990	48.155	47.250	47.850	42.909	1,902,131
2023-05-04	47.570	48.130	46.810	47.770	42.837	1,532,691
2023-05-03	47.440	48.500	47.110	47.590	42.675	1,961,566
2023-05-02	47.460	47.620	46.480	47.180	42.308	2,014,272
2023-05-01	47.770	48.220	47.440	47.670	42.747	2,205,395
2023-04-28	47.380	48.210	47.265	48.050	43.088	2,173,091
2023-04-27	45.910	47.250	45.910	47.140	42.272	2,021,568
2023-04-26	46.350	46.830	45.750	45.820	41.088	2,015,691
2023-04-25	45.350	46.630	45.260	46.360	41.572	2,201,850
2023-04-24	45.380	45.610	44.990	45.580	40.873	2,824,364
2023-04-21	44.790	45.380	44.390	45.180	40.514	2,033,203
2023-04-20	44.750	44.850	44.420	44.580	39.976	1,054,316
2023-04-19	43.960	44.935	43.855	44.730	40.111	1,117,699
2023-04-18	44.280	44.500	43.890	44.310	39.734	1,863,482
2023-04-17	43.630	44.450	43.490	44.410	39.824	1,782,990
2023-04-14	44.040	44.300	43.300	43.490	38.999	1,710,807
2023-04-13	44.200	44.405	43.278	43.740	39.223	2,168,154
2023-04-12	44.730	44.930	44.190	44.290	39.716	1,999,655
2023-04-11	44.090	45.110	43.900	44.340	39.761	2,686,556
2023-04-10	42.510	43.880	42.360	43.880	39.349	2,734,359
2023-04-06	42.260	42.670	41.880	42.630	38.228	1,774,566
2023-04-05	42.230	42.440	41.760	41.970	37.636	2,760,824
2023-04-04	42.940	42.950	41.850	42.260	37.896	3,532,761
2023-04-03	43.450	43.640	42.500	42.660	38.254	4,425,147
2023-03-31	43.900	44.320	42.500	43.350	38.873	5,746,727
2023-03-30	44.510	44.835	44.260	44.460	39.465	1,450,931
2023-03-29	43.710	44.320	43.630	43.980	39.039	1,713,047
2023-03-28	42.630	43.450	42.480	43.060	38.222	2,016,082
2023-03-27	42.630	43.300	42.450	42.910	38.089	2,504,902
2023-03-24	41.580	42.455	41.410	42.370	37.610	1,984,342
2023-03-23	42.000	42.520	41.540	41.690	37.006	2,261,210
2023-03-22	43.630	43.870	41.830	41.850	37.148	2,559,002
2023-03-21	44.680	44.760	43.610	43.900	38.968	2,102,139

← NewerPage 15 of 79 · 4,730 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.