Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	55.950	56.240	55.260	55.290	46.132	1,784,350
2021-04-21	55.510	55.950	55.060	55.710	46.482	1,592,926
2021-04-20	54.570	55.600	54.570	55.480	46.291	2,147,962
2021-04-19	55.370	55.420	54.680	54.800	45.723	1,778,714
2021-04-16	55.960	56.180	55.390	55.410	46.232	2,247,542
2021-04-15	54.830	55.730	54.510	55.640	46.424	1,404,030
2021-04-14	55.320	55.690	54.520	54.540	45.506	2,345,170
2021-04-13	55.170	55.500	54.800	55.200	46.057	1,859,086
2021-04-12	54.860	55.130	54.100	55.090	45.965	2,739,266
2021-04-09	54.990	55.340	54.410	54.740	45.673	2,471,991
2021-04-08	54.840	55.180	54.240	54.910	45.815	3,091,601
2021-04-07	54.780	54.910	53.940	54.500	45.473	2,871,569
2021-04-06	53.690	54.730	53.520	54.560	45.523	3,053,619
2021-04-05	54.750	54.930	53.010	53.690	44.797	2,619,231
2021-04-01	53.340	54.690	53.050	54.400	45.389	2,634,250
2021-03-31	54.050	54.270	53.280	53.340	44.505	2,560,075
2021-03-30	54.020	55.520	54.020	54.720	45.281	1,960,865
2021-03-29	54.530	54.680	53.250	54.150	44.809	1,516,790
2021-03-26	53.940	54.930	53.430	54.870	45.405	1,873,089
2021-03-25	53.490	53.810	51.970	53.580	44.338	2,469,652
2021-03-24	53.680	54.950	53.410	53.620	44.371	1,982,759
2021-03-23	53.610	54.200	53.240	53.760	44.487	2,967,745
2021-03-22	54.480	54.610	53.260	53.810	44.528	2,029,278
2021-03-19	54.870	56.020	54.245	54.480	45.082	3,492,843
2021-03-18	56.700	56.920	54.900	55.040	45.546	1,813,813
2021-03-17	56.020	57.160	55.780	57.140	47.284	2,243,602
2021-03-16	56.740	56.760	55.012	55.890	46.249	2,081,007
2021-03-15	56.620	57.110	55.990	56.740	46.953	2,328,664
2021-03-12	56.360	56.990	55.925	56.550	46.795	3,133,168
2021-03-11	56.950	58.100	56.180	56.230	46.531	2,297,692
2021-03-10	56.410	57.810	55.840	57.170	47.308	2,897,276
2021-03-09	56.880	57.730	56.200	56.490	46.746	2,368,858
2021-03-08	55.410	57.300	55.040	56.830	47.027	2,442,830
2021-03-05	53.800	55.460	52.930	55.140	45.629	2,490,625
2021-03-04	53.400	54.540	52.630	53.420	44.205	2,412,013
2021-03-03	53.270	53.698	52.470	53.190	44.015	2,616,554
2021-03-02	52.400	53.265	51.950	53.010	43.866	2,369,423
2021-03-01	53.790	54.460	52.730	52.750	43.651	1,728,356
2021-02-26	54.260	54.860	52.900	52.900	43.775	2,326,648
2021-02-25	55.880	56.500	53.490	53.990	44.677	1,669,800
2021-02-24	54.400	56.130	54.240	55.920	46.274	1,788,002
2021-02-23	54.730	55.090	53.795	54.620	45.198	2,769,169
2021-02-22	52.060	54.760	51.900	54.180	44.834	3,146,469
2021-02-19	51.730	52.700	51.100	52.390	43.353	2,709,751
2021-02-18	50.300	51.760	49.730	51.600	42.699	2,181,987
2021-02-17	50.280	51.040	49.950	50.640	41.905	1,496,852
2021-02-16	50.660	51.140	50.080	50.330	41.648	1,542,408
2021-02-12	50.520	50.880	49.889	50.720	41.971	1,424,611
2021-02-11	49.680	50.800	49.500	50.750	41.996	1,580,261
2021-02-10	48.660	50.440	48.660	49.640	41.077	2,144,963
2021-02-09	48.290	48.420	47.665	48.240	39.919	1,240,468
2021-02-08	48.430	48.445	47.815	48.150	39.844	1,240,797
2021-02-05	48.490	48.890	48.270	48.470	40.109	1,065,976
2021-02-04	47.890	49.000	47.630	48.430	40.076	2,131,399
2021-02-03	46.860	47.840	46.070	47.670	39.447	2,265,722
2021-02-02	47.740	48.460	47.000	47.280	39.124	1,978,073
2021-02-01	46.500	47.730	46.140	47.560	39.356	2,431,160
2021-01-29	46.930	47.390	45.520	46.070	38.123	2,726,681
2021-01-28	46.120	48.460	45.960	47.190	39.050	2,993,567
2021-01-27	46.720	47.170	45.400	46.100	38.148	2,468,427

← NewerPage 24 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.