Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	44.270	44.920	43.970	44.660	39.251	1,856,552
2022-12-19	44.360	44.810	44.070	44.550	39.154	2,070,345
2022-12-16	45.540	45.750	43.803	44.650	39.242	4,824,478
2022-12-15	46.010	47.040	45.685	46.280	40.675	2,783,478
2022-12-14	46.040	46.990	45.900	46.470	40.842	2,120,592
2022-12-13	47.590	47.665	45.935	46.290	40.684	3,874,820
2022-12-12	45.480	45.875	45.010	45.870	40.315	2,533,678
2022-12-09	45.170	45.892	45.010	45.430	39.928	1,883,916
2022-12-08	44.140	45.560	44.025	45.140	39.673	2,229,711
2022-12-07	44.790	45.000	43.410	43.820	38.513	2,475,126
2022-12-06	45.480	45.640	44.700	45.030	39.576	2,264,460
2022-12-05	45.900	46.020	45.320	45.460	39.954	1,931,312
2022-12-02	45.950	46.790	45.660	46.240	40.640	1,803,432
2022-12-01	46.640	47.480	45.920	46.370	40.754	2,251,477
2022-11-30	45.220	46.635	44.975	46.530	40.895	4,291,801
2022-11-29	44.440	45.591	44.270	45.400	39.901	1,721,361
2022-11-28	45.270	45.470	44.000	44.180	38.829	2,271,740
2022-11-25	45.030	45.730	44.830	45.490	39.981	915,844
2022-11-23	44.300	44.950	44.270	44.920	39.480	1,139,701
2022-11-22	44.090	44.900	43.820	44.680	39.269	3,956,221
2022-11-21	43.900	44.170	43.520	44.080	38.741	1,829,664
2022-11-18	44.070	44.180	43.145	44.070	38.733	1,254,280
2022-11-17	43.150	43.475	42.780	43.350	38.100	1,592,512
2022-11-16	44.730	44.800	43.630	43.740	38.442	1,824,982
2022-11-15	45.500	45.745	44.470	44.930	39.488	2,369,747
2022-11-14	44.940	45.610	44.700	44.770	39.348	2,538,128
2022-11-11	45.050	45.690	44.850	45.310	39.822	2,248,174
2022-11-10	43.320	44.980	43.080	44.860	39.427	2,629,453
2022-11-09	41.950	43.470	41.670	41.750	36.694	2,763,114
2022-11-08	40.910	43.240	40.910	42.220	37.107	4,778,667
2022-11-07	39.780	42.170	39.680	40.610	35.692	3,481,312
2022-11-04	36.750	39.670	36.750	39.490	34.707	3,775,795
2022-11-03	36.770	37.410	35.890	37.000	32.519	3,403,830
2022-11-02	38.500	38.760	37.331	37.370	32.844	2,517,308
2022-11-01	38.900	39.240	38.290	38.410	33.758	2,274,908
2022-10-31	39.330	39.740	39.030	39.130	34.391	2,303,681
2022-10-28	38.490	39.780	38.340	39.690	34.883	1,264,246
2022-10-27	39.160	39.650	38.580	38.710	34.022	1,556,756
2022-10-26	39.100	39.600	38.385	38.690	34.004	1,814,737
2022-10-25	37.430	39.185	37.260	39.120	34.382	2,177,902
2022-10-24	37.610	37.678	36.560	37.140	32.642	1,811,700
2022-10-21	37.370	37.600	36.560	37.130	32.633	2,389,163
2022-10-20	37.120	37.800	37.040	37.440	32.906	1,668,279
2022-10-19	37.880	38.195	36.875	37.120	32.624	1,670,311
2022-10-18	38.030	38.760	37.920	38.110	33.494	2,286,419
2022-10-17	36.900	37.760	36.570	37.520	32.976	2,748,798
2022-10-14	37.890	38.190	36.000	36.040	31.675	2,577,656
2022-10-13	35.810	37.540	35.330	37.300	32.782	2,830,024
2022-10-12	36.810	36.880	35.970	36.540	32.115	2,026,706
2022-10-11	36.700	37.170	35.860	36.990	32.510	3,587,901
2022-10-10	37.480	38.070	36.565	36.620	32.185	2,271,563
2022-10-07	38.240	38.280	37.275	37.720	33.152	2,470,961
2022-10-06	39.870	40.000	38.183	38.330	33.688	1,671,495
2022-10-05	39.980	40.185	38.400	39.860	35.032	2,601,763
2022-10-04	40.870	41.930	40.480	40.850	35.903	3,721,232
2022-10-03	40.850	41.030	39.941	40.610	35.692	2,517,941
2022-09-30	39.810	40.460	39.270	40.170	35.305	3,212,972
2022-09-29	40.730	40.950	38.700	39.650	34.452	1,962,930
2022-09-28	40.730	41.670	40.430	41.250	35.843	2,389,562
2022-09-27	41.830	42.160	40.250	40.410	35.113	2,135,711

← NewerPage 17 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.