Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	47.960	48.820	46.880	47.230	39.083	1,680,649
2021-01-25	48.900	49.790	47.762	47.910	39.646	2,283,503
2021-01-22	48.240	49.420	48.000	49.130	40.655	2,438,076
2021-01-21	48.330	48.750	47.410	48.580	40.200	2,367,847
2021-01-20	47.410	49.300	47.100	48.730	40.324	2,575,819
2021-01-19	48.630	48.860	47.015	47.770	39.530	2,707,454
2021-01-15	48.310	49.320	47.900	48.980	40.531	2,581,751
2021-01-14	48.400	48.890	48.110	48.470	40.109	1,017,464
2021-01-13	46.760	48.320	46.760	48.100	39.803	1,203,138
2021-01-12	46.400	46.990	45.990	46.700	38.644	2,159,094
2021-01-11	46.860	47.230	45.845	46.200	38.231	1,513,121
2021-01-08	46.860	47.390	46.370	47.140	39.009	1,338,492
2021-01-07	48.210	48.210	46.645	47.440	39.257	1,776,881
2021-01-06	47.520	49.070	47.470	48.370	40.026	2,596,371
2021-01-05	47.130	47.890	46.820	47.440	39.257	2,120,664
2021-01-04	48.980	49.200	46.820	46.880	38.793	2,098,327
2020-12-31	48.420	49.080	47.800	49.040	40.581	1,701,374
2020-12-30	48.990	49.825	48.570	48.860	40.059	1,381,970
2020-12-29	49.410	49.730	48.748	49.030	40.199	1,713,594
2020-12-28	49.320	49.360	48.600	49.360	40.469	1,934,204
2020-12-24	49.210	49.540	48.850	49.190	40.330	529,358
2020-12-23	49.580	49.960	48.620	48.990	40.166	1,411,835
2020-12-22	48.980	49.615	48.700	49.240	40.371	2,458,946
2020-12-21	49.840	50.150	48.690	48.830	40.035	2,686,141
2020-12-18	51.110	51.920	50.208	50.830	41.675	5,378,805
2020-12-17	51.000	51.560	50.320	51.490	42.216	2,782,662
2020-12-16	49.990	50.800	49.540	50.740	41.601	1,835,567
2020-12-15	48.290	49.980	47.470	49.950	40.953	2,086,367
2020-12-14	49.270	49.440	47.800	47.840	39.223	2,330,254
2020-12-11	48.750	49.410	48.260	49.050	40.215	2,059,740
2020-12-10	49.250	49.910	48.600	48.830	40.035	2,017,265
2020-12-09	49.060	49.760	48.370	49.530	40.609	1,547,829
2020-12-08	49.080	49.760	48.780	49.110	40.264	2,101,343
2020-12-07	49.140	49.740	48.470	49.090	40.248	1,744,299
2020-12-04	49.150	49.610	48.840	49.460	40.551	1,893,118
2020-12-03	47.530	49.340	47.240	48.820	40.027	1,715,760
2020-12-02	47.750	48.000	47.170	47.680	39.092	1,572,490
2020-12-01	48.520	49.070	47.888	48.020	39.371	1,683,502
2020-11-30	48.940	49.280	47.810	47.910	39.281	2,980,104
2020-11-27	49.340	49.420	47.640	47.900	39.272	874,621
2020-11-25	50.020	50.195	49.120	49.230	40.363	1,513,249
2020-11-24	49.610	50.870	49.370	50.340	41.273	1,502,221
2020-11-23	48.820	49.800	48.550	48.790	40.002	3,203,018
2020-11-20	48.510	48.775	47.800	48.720	39.945	2,098,423
2020-11-19	48.000	48.760	47.040	48.620	39.863	3,048,783
2020-11-18	50.620	50.810	48.200	48.210	39.527	3,280,582
2020-11-17	50.040	51.070	49.000	50.490	41.396	2,178,497
2020-11-16	52.220	52.700	50.200	51.000	41.814	2,627,384
2020-11-13	48.120	50.260	47.990	50.100	41.076	2,979,307
2020-11-12	48.170	48.420	46.640	47.750	39.149	3,387,413
2020-11-11	48.250	48.540	46.910	48.430	39.707	3,189,889
2020-11-10	47.230	49.350	47.110	48.390	39.674	5,187,002
2020-11-09	43.490	52.500	42.830	46.850	38.411	9,126,209
2020-11-06	41.430	42.400	39.260	39.640	32.500	2,557,903
2020-11-05	42.030	42.150	41.040	41.120	33.714	2,762,778
2020-11-04	42.940	42.950	41.550	41.670	34.165	2,917,775
2020-11-03	41.580	43.330	41.415	42.980	35.239	2,649,327
2020-11-02	39.820	40.990	39.355	40.970	33.591	2,270,245
2020-10-30	39.770	40.220	38.830	39.470	32.361	2,123,119
2020-10-29	38.570	40.240	37.830	39.900	32.713	2,717,729

← NewerPage 25 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.