Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	53.420	53.805	52.940	53.280	45.563	2,044,262
2022-01-05	53.710	54.580	52.725	52.840	45.187	2,147,905
2022-01-04	52.180	54.010	52.040	53.280	45.563	2,480,553
2022-01-03	51.340	52.045	50.910	51.930	44.408	2,270,780
2021-12-31	50.870	51.520	50.785	51.120	43.716	1,521,995
2021-12-30	50.630	51.685	50.620	51.360	43.536	1,759,116
2021-12-29	50.330	50.970	49.570	50.670	42.951	1,504,742
2021-12-28	49.820	50.240	49.540	50.120	42.485	1,168,920
2021-12-27	49.050	49.890	48.560	49.870	42.273	1,051,462
2021-12-23	49.250	49.450	48.990	49.200	41.705	1,281,992
2021-12-22	49.330	49.550	48.900	49.080	41.603	1,180,990
2021-12-21	48.590	49.650	48.590	49.220	41.722	1,693,981
2021-12-20	48.280	48.590	47.500	48.110	40.781	1,955,438
2021-12-17	49.300	49.950	48.600	49.500	41.959	5,131,040
2021-12-16	49.020	49.820	48.690	49.140	41.654	2,083,263
2021-12-15	48.000	49.180	47.800	48.880	41.434	3,416,345
2021-12-14	48.550	48.880	47.540	47.720	40.451	2,946,759
2021-12-13	48.310	48.560	47.950	48.350	40.985	3,648,720
2021-12-10	50.200	50.200	48.170	48.370	41.002	2,239,714
2021-12-09	50.130	50.360	49.550	49.750	42.171	1,829,494
2021-12-08	49.270	50.820	49.190	50.500	42.807	2,929,411
2021-12-07	48.990	49.870	48.790	49.420	41.892	2,312,344
2021-12-06	47.760	49.320	47.670	48.630	41.222	2,124,805
2021-12-03	47.000	47.425	46.515	47.160	39.976	1,850,514
2021-12-02	46.070	47.504	46.020	47.000	39.840	2,959,281
2021-12-01	47.720	48.610	45.440	45.690	38.730	2,900,422
2021-11-30	48.780	48.845	46.910	46.920	39.772	6,703,965
2021-11-29	49.700	49.750	49.050	49.120	41.637	2,924,013
2021-11-26	49.880	50.293	48.870	49.500	41.959	1,476,602
2021-11-24	50.890	51.900	50.830	51.330	43.511	1,751,908
2021-11-23	50.570	51.560	49.957	51.040	43.265	1,773,735
2021-11-22	50.060	50.980	49.620	50.310	42.646	2,926,183
2021-11-19	53.270	53.560	50.870	51.350	43.528	3,401,106
2021-11-18	54.160	54.160	52.980	53.290	45.172	2,889,592
2021-11-17	53.560	54.010	52.730	53.980	45.757	2,619,088
2021-11-16	54.460	54.460	53.540	53.980	45.757	1,518,438
2021-11-15	54.560	54.560	53.600	54.370	46.088	1,154,287
2021-11-12	54.940	55.150	54.450	54.560	46.249	1,820,724
2021-11-11	54.760	54.950	53.870	54.870	46.511	2,280,573
2021-11-10	52.640	55.050	52.615	54.750	46.410	3,325,404
2021-11-09	52.390	53.290	51.830	52.820	44.774	2,694,448
2021-11-08	53.680	53.680	52.150	52.500	44.502	2,774,946
2021-11-05	54.230	54.950	52.230	53.980	45.757	3,904,127
2021-11-04	54.980	54.980	52.520	52.790	44.748	4,143,049
2021-11-03	54.380	55.090	54.140	54.850	46.494	1,672,899
2021-11-02	55.290	55.310	53.750	54.540	46.232	1,451,507
2021-11-01	53.250	55.170	53.050	55.040	46.656	2,178,568
2021-10-29	55.320	55.430	53.300	53.370	45.240	3,059,684
2021-10-28	54.830	55.580	54.620	55.520	47.062	1,171,651
2021-10-27	54.610	55.250	54.210	54.920	46.554	1,359,494
2021-10-26	54.760	54.850	54.180	54.430	46.138	1,303,925
2021-10-25	55.060	55.060	54.235	54.520	46.215	1,641,095
2021-10-22	56.030	56.450	54.980	55.050	46.664	1,105,733
2021-10-21	56.950	57.000	55.940	56.180	47.622	804,457
2021-10-20	55.900	56.940	55.320	56.900	48.232	1,243,324

← NewerPage 21 of 21 · 1,255 trading days

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.