Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	44.450	44.800	44.080	44.210	39.243	2,250,305
2023-03-17	45.830	46.220	44.185	44.240	39.270	4,334,854
2023-03-16	45.640	46.130	45.110	46.030	40.859	2,294,291
2023-03-15	45.510	46.390	45.050	46.150	40.965	2,798,250
2023-03-14	45.770	46.360	45.210	46.140	40.956	2,886,347
2023-03-13	44.310	45.370	44.110	44.920	39.873	2,983,127
2023-03-10	46.570	46.790	44.500	44.660	39.643	3,397,414
2023-03-09	47.930	47.985	46.580	46.600	41.365	1,712,023
2023-03-08	47.500	48.570	47.490	47.990	42.598	1,675,259
2023-03-07	48.830	48.880	47.380	47.500	42.164	1,672,155
2023-03-06	48.730	49.015	48.570	48.880	43.389	1,597,022
2023-03-03	48.340	48.890	48.120	48.510	43.060	1,704,413
2023-03-02	47.030	48.115	47.030	47.880	42.501	2,306,878
2023-03-01	48.330	48.630	46.790	47.540	42.199	3,271,473
2023-02-28	49.430	49.550	48.600	48.650	43.184	3,760,533
2023-02-27	50.310	50.560	48.905	49.330	43.788	2,119,816
2023-02-24	49.890	50.100	49.130	49.690	44.108	1,822,729
2023-02-23	49.830	50.590	49.720	50.500	44.826	2,483,077
2023-02-22	50.270	50.650	49.290	49.540	43.974	1,929,497
2023-02-21	50.010	50.245	49.620	49.980	44.365	1,663,889
2023-02-17	50.860	50.960	50.100	50.460	44.791	1,514,526
2023-02-16	50.080	51.100	49.430	50.900	45.182	1,689,271
2023-02-15	50.260	50.620	50.070	50.530	44.853	1,240,103
2023-02-14	51.070	51.290	50.670	50.840	45.128	1,281,157
2023-02-13	50.750	51.840	50.690	51.210	45.457	1,789,573
2023-02-10	49.920	51.185	49.330	50.990	45.261	2,493,689
2023-02-09	51.990	52.250	50.380	50.550	44.871	2,886,359
2023-02-08	51.500	51.940	51.240	51.880	46.051	1,798,713
2023-02-07	51.620	52.000	51.050	51.500	45.714	2,862,289
2023-02-06	51.980	51.980	51.170	51.870	46.043	1,494,385
2023-02-03	52.270	52.625	51.600	52.600	46.691	1,698,662
2023-02-02	52.160	53.150	52.010	53.000	47.046	1,831,956
2023-02-01	51.630	52.010	50.705	51.660	45.856	1,590,322
2023-01-31	51.530	51.980	51.000	51.810	45.989	3,041,246
2023-01-30	51.360	51.620	50.940	51.280	45.519	1,571,344
2023-01-27	50.720	51.880	50.720	51.620	45.821	2,027,247
2023-01-26	50.910	51.156	50.150	50.750	45.048	1,643,950
2023-01-25	50.600	50.910	50.220	50.810	45.102	2,129,609
2023-01-24	50.610	51.150	50.380	51.000	45.270	1,512,402
2023-01-23	49.000	50.780	48.740	50.690	44.995	1,696,807
2023-01-20	48.460	49.320	48.110	49.280	43.744	2,142,841
2023-01-19	48.560	48.970	48.200	48.360	42.927	2,496,113
2023-01-18	49.270	49.513	48.670	48.810	43.326	2,237,923
2023-01-17	48.660	49.340	48.410	49.090	43.575	2,015,668
2023-01-13	49.165	49.690	48.780	48.990	43.486	2,259,938
2023-01-12	49.410	50.100	48.960	49.760	44.170	1,540,836
2023-01-11	48.090	49.260	48.090	49.080	43.566	2,088,709
2023-01-10	47.550	47.970	47.270	47.790	42.421	1,306,878
2023-01-09	47.880	48.360	47.720	47.810	42.439	1,502,330
2023-01-06	46.910	48.160	46.810	47.820	42.448	1,619,547
2023-01-05	46.360	46.880	45.540	46.760	41.507	1,479,765
2023-01-04	45.840	47.635	45.640	47.030	41.746	1,937,789
2023-01-03	46.100	46.180	44.740	45.370	40.273	2,252,603
2022-12-30	44.890	45.200	44.430	45.050	39.989	1,450,766
2022-12-29	45.060	45.700	44.880	45.560	40.042	1,578,236
2022-12-28	45.900	46.200	44.720	44.810	39.383	1,502,067
2022-12-27	45.550	46.060	45.310	45.820	40.271	2,346,305
2022-12-23	45.120	45.510	44.660	45.490	39.981	938,121
2022-12-22	44.490	45.290	44.190	45.260	39.778	1,460,209
2022-12-21	45.060	45.740	44.650	44.840	39.409	1,464,577

← NewerPage 16 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.