Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	63.040	63.460	62.035	62.860	54.143	2,145,289
2022-04-01	62.260	62.930	61.875	62.840	54.126	2,500,402
2022-03-31	62.650	62.950	61.760	61.760	53.196	3,443,566
2022-03-30	63.160	63.290	62.260	62.830	53.730	2,829,284
2022-03-29	63.000	64.020	62.800	63.640	54.422	2,945,187
2022-03-28	62.560	62.800	61.860	62.470	53.422	2,531,042
2022-03-25	61.500	62.860	61.020	62.800	53.704	2,233,718
2022-03-24	60.130	61.380	59.900	61.350	52.464	2,192,191
2022-03-23	60.410	60.740	59.350	60.140	51.429	1,525,536
2022-03-22	59.950	60.830	59.810	60.230	51.506	1,599,242
2022-03-21	59.660	59.845	58.885	59.420	50.814	1,664,165
2022-03-18	59.160	59.640	58.740	59.460	50.848	4,981,790
2022-03-17	58.090	59.520	58.090	59.250	50.668	2,155,180
2022-03-16	58.390	59.110	57.110	58.540	50.061	2,845,507
2022-03-15	57.930	58.370	57.210	58.220	49.787	2,151,121
2022-03-14	58.880	59.270	57.750	57.810	49.437	1,905,840
2022-03-11	59.990	60.220	58.400	58.500	50.027	2,857,897
2022-03-10	57.360	58.880	57.100	58.860	50.335	1,729,958
2022-03-09	58.540	59.110	57.540	57.810	49.437	2,042,758
2022-03-08	55.790	58.380	55.140	57.860	49.479	3,843,315
2022-03-07	55.980	56.890	55.680	55.920	47.820	2,608,269
2022-03-04	55.760	56.000	54.920	55.960	47.855	3,525,153
2022-03-03	56.400	56.810	55.520	56.450	48.274	3,314,616
2022-03-02	53.740	56.250	53.740	56.120	47.992	4,076,444
2022-03-01	54.030	54.080	52.755	53.440	45.700	3,299,247
2022-02-28	53.300	54.480	53.190	54.000	46.179	3,713,438
2022-02-25	52.470	54.250	52.065	54.200	46.350	2,523,190
2022-02-24	50.370	52.170	49.851	52.000	44.468	2,207,983
2022-02-23	53.250	53.830	51.210	51.310	43.878	2,531,933
2022-02-22	52.920	53.260	52.230	52.900	45.238	2,574,296
2022-02-18	50.650	53.860	50.650	52.940	45.272	3,875,218
2022-02-17	52.060	52.390	51.560	51.930	44.408	1,543,259
2022-02-16	51.370	52.495	51.315	52.420	44.827	1,656,766
2022-02-15	50.270	51.145	50.250	50.910	43.536	2,570,818
2022-02-14	50.910	51.310	50.000	50.060	42.809	2,267,582
2022-02-11	51.190	52.230	50.230	50.740	43.391	3,499,643
2022-02-10	51.460	52.440	50.980	51.300	43.870	2,504,158
2022-02-09	50.960	52.010	50.890	51.930	44.408	2,002,691
2022-02-08	50.840	50.922	50.160	50.410	43.109	1,848,477
2022-02-07	50.110	51.010	50.100	50.600	43.271	2,073,739
2022-02-04	50.750	50.990	49.540	50.030	42.784	2,280,204
2022-02-03	52.090	52.130	51.150	51.230	43.810	1,909,278
2022-02-02	52.490	53.135	52.130	52.240	44.673	2,238,202
2022-02-01	52.500	52.960	51.870	52.410	44.819	2,125,721
2022-01-31	51.180	53.230	51.040	53.020	45.341	5,989,724
2022-01-28	50.930	51.520	49.080	51.480	44.024	3,122,873
2022-01-27	51.460	52.760	50.940	51.040	43.647	3,130,459
2022-01-26	52.220	53.280	50.790	51.300	43.870	2,078,729
2022-01-25	51.180	52.300	50.420	51.940	44.417	2,139,508
2022-01-24	51.890	52.300	49.930	51.720	44.229	2,658,060
2022-01-21	51.770	52.780	51.390	52.480	44.879	4,683,132
2022-01-20	51.290	52.390	51.170	51.340	43.904	3,240,727
2022-01-19	52.590	52.810	50.710	50.770	43.416	1,803,089
2022-01-18	52.840	52.900	52.000	52.310	44.733	1,672,038
2022-01-14	52.740	53.300	52.120	52.930	45.264	1,565,885
2022-01-13	52.020	53.305	52.010	52.910	45.246	1,531,062
2022-01-12	52.040	52.700	51.780	51.830	44.323	1,215,292
2022-01-11	52.800	53.110	51.630	52.140	44.588	1,837,796
2022-01-10	53.490	53.650	52.490	53.120	45.426	2,081,560
2022-01-07	53.070	54.330	52.900	53.620	45.854	2,798,451

← NewerPage 20 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.