Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	51.520	52.070	50.651	51.430	44.688	2,728,114
2022-06-29	50.950	51.650	50.910	51.560	44.410	1,609,356
2022-06-28	52.100	52.610	50.990	51.110	44.022	1,430,957
2022-06-27	51.130	52.370	50.740	51.570	44.419	1,291,221
2022-06-24	50.200	51.490	49.600	51.230	44.126	2,377,114
2022-06-23	49.950	50.280	49.410	49.940	43.015	1,226,956
2022-06-22	47.820	50.480	47.786	49.750	42.851	1,898,732
2022-06-21	49.480	49.830	48.480	48.550	41.817	3,095,002
2022-06-17	49.150	50.085	48.330	48.980	42.188	3,929,762
2022-06-16	49.110	49.730	48.600	48.870	42.093	2,056,797
2022-06-15	48.760	50.795	48.420	50.240	43.273	1,994,049
2022-06-14	48.840	49.250	47.765	48.430	41.714	2,181,496
2022-06-13	51.460	51.620	48.870	49.150	42.334	1,502,985
2022-06-10	52.820	53.129	52.010	52.630	45.332	1,685,772
2022-06-09	54.410	54.690	53.300	53.320	45.926	1,198,047
2022-06-08	56.380	56.380	54.630	54.710	47.123	1,068,712
2022-06-07	55.440	56.755	55.221	56.710	48.846	1,300,176
2022-06-06	56.250	56.390	55.120	55.470	47.778	1,242,523
2022-06-03	56.560	56.950	55.870	56.170	48.381	1,185,283
2022-06-02	56.190	56.625	55.210	56.570	48.725	1,495,267
2022-06-01	56.400	56.835	54.690	56.530	48.691	1,671,997
2022-05-31	57.180	57.180	56.425	56.740	48.872	7,693,777
2022-05-27	56.440	57.620	56.400	57.400	49.440	1,392,178
2022-05-26	57.990	58.240	56.260	56.380	48.562	1,912,302
2022-05-25	56.110	57.730	55.600	57.480	49.509	1,475,742
2022-05-24	55.890	56.220	54.161	56.210	48.415	2,654,343
2022-05-23	56.960	57.210	55.630	55.950	48.191	2,077,872
2022-05-20	56.830	57.240	55.320	56.520	48.682	2,642,299
2022-05-19	55.850	56.810	55.490	56.090	48.312	1,769,014
2022-05-18	56.950	57.410	56.030	56.310	48.501	1,563,136
2022-05-17	56.040	56.780	55.500	56.670	48.811	1,604,679
2022-05-16	55.160	55.800	55.030	55.570	47.864	1,899,792
2022-05-13	53.950	55.070	53.310	55.010	47.382	2,300,577
2022-05-12	53.160	53.600	52.410	53.590	46.159	1,489,480
2022-05-11	52.680	54.090	52.550	52.960	45.616	2,166,310
2022-05-10	55.740	55.900	52.250	52.600	45.306	2,874,872
2022-05-09	56.680	57.130	55.460	55.630	47.916	2,090,611
2022-05-06	55.970	57.155	54.690	56.970	49.070	2,403,081
2022-05-05	57.630	57.870	56.650	57.000	49.096	1,543,024
2022-05-04	57.480	57.800	56.210	57.750	49.742	1,774,299
2022-05-03	55.990	58.040	55.960	57.870	49.845	2,831,769
2022-05-02	55.850	56.240	54.410	55.680	47.959	2,738,618
2022-04-29	57.410	57.520	55.370	55.550	47.847	3,180,869
2022-04-28	57.390	57.850	56.720	57.650	49.656	1,512,905
2022-04-27	58.100	58.530	56.930	57.250	49.311	2,064,384
2022-04-26	58.210	58.870	57.840	57.900	49.871	1,929,124
2022-04-25	58.410	58.600	57.300	58.220	50.146	2,204,464
2022-04-22	59.810	59.810	58.370	58.490	50.379	3,644,658
2022-04-21	60.920	61.050	59.900	60.020	51.697	2,609,214
2022-04-20	60.740	61.370	60.260	60.750	52.326	2,271,030
2022-04-19	60.810	61.120	60.420	60.560	52.162	1,727,754
2022-04-18	60.600	60.990	60.040	60.350	51.981	1,256,271
2022-04-14	61.500	62.070	60.560	60.670	52.257	1,420,967
2022-04-13	61.150	61.510	60.840	61.210	52.722	1,281,589
2022-04-12	60.440	61.835	60.380	60.990	52.532	1,693,460
2022-04-11	61.290	61.620	60.520	60.820	52.386	1,765,204
2022-04-08	61.770	61.990	60.920	61.040	52.575	2,184,030
2022-04-07	61.990	61.990	60.850	61.350	52.842	2,670,936
2022-04-06	61.460	62.330	60.720	62.100	53.488	1,518,345
2022-04-05	62.790	63.340	61.360	61.600	53.058	1,782,339

← NewerPage 19 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.