Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	58.870	58.990	56.990	57.550	48.394	2,875,865
2021-07-16	59.590	59.940	59.460	59.620	50.135	1,903,786
2021-07-15	59.450	59.700	58.920	59.310	49.874	1,969,431
2021-07-14	58.750	59.785	58.630	59.670	50.177	3,663,767
2021-07-13	59.240	59.595	58.780	58.950	49.571	6,530,430
2021-07-12	58.470	59.610	58.260	59.450	49.992	3,417,727
2021-07-09	58.060	58.670	57.530	58.640	49.311	4,319,928
2021-07-08	57.130	58.100	56.800	57.570	48.411	3,174,915
2021-07-07	57.330	57.760	57.100	57.550	48.394	4,165,405
2021-07-06	57.310	57.855	56.120	57.740	48.554	2,722,216
2021-07-02	57.440	57.700	56.540	57.270	48.159	3,042,032
2021-07-01	56.760	57.850	56.430	57.210	48.108	3,659,263
2021-06-30	57.630	58.095	56.880	57.100	48.016	4,281,647
2021-06-29	58.020	58.170	57.260	57.870	48.285	3,429,120
2021-06-28	57.250	58.170	56.480	58.010	48.402	4,456,573
2021-06-25	57.890	58.345	57.640	58.310	48.652	2,089,378
2021-06-24	59.130	59.160	57.650	57.960	48.360	1,662,508
2021-06-23	58.540	59.520	58.230	59.240	49.428	2,537,612
2021-06-22	57.670	58.940	57.550	58.540	48.844	2,153,180
2021-06-21	57.000	57.820	56.680	57.620	48.076	1,506,276
2021-06-18	57.530	58.120	56.540	56.570	47.200	4,291,765
2021-06-17	57.620	58.040	57.070	57.810	48.235	1,749,350
2021-06-16	58.460	59.030	57.695	57.770	48.201	1,622,647
2021-06-15	59.650	59.750	58.370	58.440	48.760	1,548,017
2021-06-14	58.330	58.960	58.210	58.960	49.194	1,023,455
2021-06-11	58.090	58.270	57.450	58.090	48.468	1,531,810
2021-06-10	57.950	57.980	57.130	57.690	48.135	1,618,950
2021-06-09	57.570	58.380	57.340	57.700	48.143	1,296,583
2021-06-08	57.160	57.445	56.950	57.360	47.859	1,850,902
2021-06-07	56.890	57.635	56.650	57.140	47.676	1,265,227
2021-06-04	57.060	57.060	55.850	56.760	47.359	1,478,907
2021-06-03	58.300	58.300	56.730	56.890	47.467	1,715,223
2021-06-02	57.310	58.430	56.970	58.300	48.643	2,238,076
2021-06-01	55.770	57.190	55.530	57.100	47.642	1,558,746
2021-05-28	55.740	55.784	54.875	55.450	46.266	1,662,310
2021-05-27	55.910	56.010	55.150	55.150	46.015	1,771,883
2021-05-26	55.620	56.310	55.040	55.630	46.416	1,359,279
2021-05-25	55.080	55.590	54.810	55.400	46.224	1,797,813
2021-05-24	54.630	55.420	54.470	55.170	46.032	1,427,336
2021-05-21	54.380	54.740	53.940	54.150	45.181	1,476,202
2021-05-20	54.030	54.600	53.740	54.370	45.364	1,416,768
2021-05-19	53.460	54.150	52.690	54.130	45.164	1,861,340
2021-05-18	54.030	54.970	53.640	54.020	45.072	1,342,603
2021-05-17	54.490	55.030	54.040	54.270	45.281	2,055,540
2021-05-14	53.710	54.770	53.710	54.640	45.590	1,975,620
2021-05-13	52.520	54.230	52.500	53.630	44.747	3,026,202
2021-05-12	53.650	53.820	52.040	52.180	43.537	2,409,311
2021-05-11	54.410	54.410	52.890	53.610	44.730	2,303,950
2021-05-10	54.970	56.590	54.660	54.930	45.832	2,555,946
2021-05-07	53.260	55.200	53.260	54.770	45.698	2,397,411
2021-05-06	53.680	54.170	53.220	54.010	45.064	2,576,729
2021-05-05	55.130	55.140	52.910	53.310	44.480	2,389,808
2021-05-04	56.000	56.410	54.970	55.360	46.190	2,286,085
2021-05-03	55.680	56.470	55.360	55.940	46.674	1,930,953
2021-04-30	55.570	55.840	55.280	55.460	46.274	1,946,211
2021-04-29	55.750	56.720	55.450	55.800	46.558	1,627,277
2021-04-28	55.650	56.080	55.110	55.260	46.107	1,848,672
2021-04-27	55.670	56.065	55.370	55.650	46.432	1,609,596
2021-04-26	55.200	56.090	55.090	55.610	46.399	1,397,424
2021-04-23	55.330	55.330	54.450	54.770	45.698	2,668,490

← NewerPage 23 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.