Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	54.500	55.540	54.370	54.900	46.537	1,772,250
2021-10-11	54.490	54.860	54.060	54.630	46.308	998,755
2021-10-08	54.630	55.040	54.500	54.580	46.266	739,202
2021-10-07	54.540	55.270	54.435	54.710	46.376	1,373,844
2021-10-06	53.740	54.520	52.780	54.460	46.164	2,185,439
2021-10-05	56.150	56.290	53.880	54.200	45.943	4,049,940
2021-10-04	55.980	56.650	55.895	56.290	47.715	1,988,104
2021-10-01	55.640	56.400	54.990	56.080	47.537	1,502,750
2021-09-30	56.120	56.120	55.010	55.210	46.800	2,748,451
2021-09-29	55.450	56.420	55.385	56.410	47.435	2,489,215
2021-09-28	55.360	55.830	54.920	55.360	46.552	2,321,421
2021-09-27	55.630	56.695	55.410	55.620	46.771	2,622,065
2021-09-24	56.220	56.630	55.010	55.380	46.569	2,968,294
2021-09-23	56.750	57.150	56.450	56.480	47.494	3,054,282
2021-09-22	56.840	57.060	56.080	56.210	47.267	2,229,330
2021-09-21	56.820	57.600	56.350	56.360	47.393	2,525,915
2021-09-20	56.410	57.690	55.700	56.500	47.511	7,364,476
2021-09-17	57.560	57.780	56.950	57.100	48.016	5,101,781
2021-09-16	57.060	58.300	56.980	57.680	48.503	2,294,239
2021-09-15	57.330	57.850	57.095	57.120	48.032	2,206,992
2021-09-14	58.040	58.180	56.780	57.390	48.259	1,805,038
2021-09-13	56.720	58.210	56.470	57.650	48.478	2,426,382
2021-09-10	56.260	56.610	55.600	56.190	47.250	1,403,400
2021-09-09	56.070	57.060	55.830	56.200	47.259	1,823,799
2021-09-08	55.510	56.560	55.230	56.310	47.351	1,767,460
2021-09-07	57.210	57.210	55.030	55.810	46.931	1,975,003
2021-09-03	56.500	56.500	55.770	56.310	47.351	1,777,084
2021-09-02	56.790	56.860	56.140	56.680	47.662	1,979,909
2021-09-01	56.280	57.090	56.035	56.540	47.545	2,204,692
2021-08-31	55.230	56.070	55.050	55.940	47.040	2,377,597
2021-08-30	55.210	55.590	54.800	55.430	46.611	1,862,107
2021-08-27	54.800	56.040	54.650	55.290	46.494	1,267,493
2021-08-26	55.430	55.475	54.500	54.540	45.863	1,264,532
2021-08-25	54.490	55.750	54.130	55.130	46.359	2,386,170
2021-08-24	54.240	54.690	53.770	54.530	45.854	1,803,655
2021-08-23	54.760	55.040	53.880	54.230	45.602	1,278,572
2021-08-20	54.350	55.050	53.570	54.590	45.905	2,794,432
2021-08-19	55.020	55.480	53.930	54.570	45.888	2,144,703
2021-08-18	56.050	56.100	55.050	55.320	46.519	1,966,129
2021-08-17	56.160	56.410	55.200	56.220	47.276	2,115,377
2021-08-16	56.790	57.280	56.164	56.560	47.562	1,565,016
2021-08-13	56.840	57.130	56.290	57.090	48.007	1,900,694
2021-08-12	56.950	57.180	56.223	56.560	47.562	1,488,719
2021-08-11	57.240	57.420	56.520	56.910	47.856	2,145,619
2021-08-10	57.330	57.740	56.790	56.830	47.789	4,103,956
2021-08-09	58.000	58.190	57.010	57.420	48.285	2,474,218
2021-08-06	59.500	60.780	58.010	58.300	49.025	2,507,690
2021-08-05	59.130	60.000	58.590	59.980	50.437	1,330,011
2021-08-04	59.460	59.630	58.550	58.720	49.378	1,527,708
2021-08-03	59.430	59.570	58.620	59.480	50.017	1,589,218
2021-08-02	60.020	61.020	59.200	59.280	49.849	1,523,669
2021-07-30	59.810	60.950	59.610	59.780	50.269	1,747,079
2021-07-29	59.660	60.590	59.580	59.640	50.152	1,178,125
2021-07-28	60.290	60.360	59.270	59.540	50.067	1,215,180
2021-07-27	59.670	60.400	59.130	60.040	50.488	1,483,380
2021-07-26	59.770	60.270	59.180	59.750	50.244	1,319,382
2021-07-23	60.420	60.760	59.680	59.850	50.328	1,178,587
2021-07-22	60.150	60.150	59.290	60.130	50.564	1,423,146
2021-07-21	60.400	61.090	60.270	60.400	50.791	1,664,131
2021-07-20	57.870	60.380	57.810	60.080	50.522	2,874,513

← NewerPage 22 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.