Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	43.220	43.220	41.030	41.510	36.069	2,399,555
2022-09-23	43.940	44.240	42.780	43.430	37.737	1,686,567
2022-09-22	45.380	45.380	44.180	44.550	38.710	1,631,580
2022-09-21	46.790	47.240	45.500	45.520	39.553	1,606,489
2022-09-20	46.910	47.365	46.150	46.410	40.326	1,471,861
2022-09-19	47.470	47.580	46.970	47.490	41.265	1,675,255
2022-09-16	47.090	48.170	46.350	48.000	41.708	3,579,822
2022-09-15	48.440	48.507	47.250	47.340	41.134	1,608,857
2022-09-14	48.680	48.730	47.570	48.420	42.073	2,071,960
2022-09-13	49.610	49.970	48.790	49.020	42.594	1,963,932
2022-09-12	49.980	50.520	49.723	50.490	43.871	1,531,323
2022-09-09	48.700	49.650	48.450	49.600	43.098	1,285,844
2022-09-08	48.670	49.420	48.350	48.510	42.151	1,274,198
2022-09-07	48.020	49.040	47.850	48.960	42.542	1,729,542
2022-09-06	47.590	48.110	47.155	48.060	41.760	1,748,321
2022-09-02	48.770	48.850	47.245	47.350	41.143	1,430,906
2022-09-01	47.490	48.250	47.245	48.200	41.882	1,559,356
2022-08-31	47.860	48.338	47.600	47.860	41.586	2,676,073
2022-08-30	48.410	48.585	47.460	47.550	41.317	1,491,244
2022-08-29	48.140	48.820	47.645	48.400	42.055	1,670,649
2022-08-26	49.050	49.160	48.280	48.300	41.968	1,727,405
2022-08-25	48.620	49.070	48.380	49.030	42.603	1,518,795
2022-08-24	48.130	48.700	48.040	48.240	41.916	1,817,792
2022-08-23	49.210	49.340	48.035	48.160	41.847	2,162,537
2022-08-22	48.660	49.240	48.240	49.180	42.733	2,469,051
2022-08-19	48.610	49.280	48.490	48.910	42.498	3,781,739
2022-08-18	50.760	50.760	48.850	49.020	42.594	2,434,164
2022-08-17	50.180	50.880	49.910	50.510	43.889	1,473,323
2022-08-16	50.720	50.910	50.150	50.610	43.976	1,996,798
2022-08-15	52.340	52.340	50.675	50.900	44.228	1,634,917
2022-08-12	51.870	52.510	51.860	52.460	45.583	1,344,685
2022-08-11	51.900	52.150	51.035	51.550	44.792	1,362,996
2022-08-10	51.090	51.630	50.560	51.500	44.749	1,898,354
2022-08-09	49.810	50.630	49.490	50.560	43.932	1,679,489
2022-08-08	49.530	50.080	49.050	49.670	43.159	1,680,733
2022-08-05	49.760	50.590	48.210	48.950	42.533	2,781,665
2022-08-04	51.570	51.695	50.480	50.870	44.202	1,893,569
2022-08-03	52.320	52.700	51.530	51.560	44.801	1,442,499
2022-08-02	53.070	53.380	52.070	52.160	45.322	1,431,430
2022-08-01	53.600	53.940	53.260	53.290	46.304	1,443,031
2022-07-29	53.360	54.110	52.840	53.780	46.730	4,192,090
2022-07-28	52.550	53.370	52.340	53.320	46.330	1,266,779
2022-07-27	52.600	52.880	51.930	52.330	45.470	1,208,000
2022-07-26	52.560	53.070	52.260	52.650	45.748	1,749,242
2022-07-25	51.690	52.700	51.350	52.430	45.557	1,883,172
2022-07-22	51.760	52.430	51.480	51.780	44.992	1,061,508
2022-07-21	51.180	51.320	49.900	51.290	44.566	1,160,472
2022-07-20	51.480	52.090	50.990	51.510	44.758	895,416
2022-07-19	50.720	51.580	50.350	51.490	44.740	1,299,863
2022-07-18	50.840	51.030	50.120	50.350	43.750	1,196,519
2022-07-15	50.780	51.068	49.720	50.740	44.089	1,575,154
2022-07-14	49.190	50.075	48.880	49.890	43.350	1,030,471
2022-07-13	50.760	50.880	49.540	50.250	43.663	1,673,707
2022-07-12	50.500	51.760	50.500	51.360	44.627	1,236,076
2022-07-11	50.500	50.990	50.370	50.800	44.141	925,285
2022-07-08	50.760	51.460	50.545	50.770	44.115	960,891
2022-07-07	51.270	51.530	50.635	50.760	44.106	1,332,318
2022-07-06	51.950	52.460	50.980	51.050	44.358	1,356,847
2022-07-05	52.380	52.420	50.600	51.790	45.001	1,603,267
2022-07-01	51.270	52.860	51.110	52.740	45.826	1,933,945

← NewerPage 18 of 21 · 1,255 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.