Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	38.570	40.240	37.830	39.900	32.713	2,717,729
2020-10-28	39.000	39.770	38.750	38.840	31.844	2,065,732
2020-10-27	40.980	41.360	39.950	39.950	32.754	1,885,951
2020-10-26	41.910	41.910	40.315	40.960	33.582	2,475,839
2020-10-23	43.200	43.790	42.170	42.240	34.632	1,911,391
2020-10-22	41.380	42.990	41.150	42.860	35.140	2,040,510
2020-10-21	41.320	41.600	40.710	41.150	33.738	2,811,099
2020-10-20	41.660	42.260	41.430	41.670	34.165	2,114,564
2020-10-19	42.920	42.920	41.070	41.270	33.837	2,397,806
2020-10-16	43.180	43.810	42.160	42.700	35.009	3,635,801
2020-10-15	43.540	44.950	43.080	43.560	35.714	2,884,563
2020-10-14	43.780	44.210	43.280	43.960	36.042	2,155,996
2020-10-13	43.610	43.930	42.400	43.760	35.878	2,734,010
2020-10-12	44.670	44.700	43.850	44.230	36.263	1,160,139
2020-10-09	45.440	45.450	44.160	44.670	36.624	2,190,265
2020-10-08	44.290	45.060	43.990	45.050	36.936	1,857,527
2020-10-07	44.620	44.710	43.520	43.980	36.058	2,311,131
2020-10-06	44.420	45.110	43.640	44.330	36.345	2,555,714
2020-10-05	44.910	45.430	43.460	44.110	36.165	1,886,270
2020-10-02	42.880	45.010	42.630	44.610	36.575	2,921,758
2020-10-01	42.130	43.550	41.890	43.490	35.657	2,202,912
2020-09-30	42.580	43.425	41.480	41.960	34.402	2,488,091
2020-09-29	42.480	42.720	41.440	42.580	34.542	1,523,845
2020-09-28	42.740	43.110	42.400	42.880	34.785	2,947,295
2020-09-25	40.340	41.935	40.270	41.670	33.803	2,255,328
2020-09-24	39.600	41.370	39.140	40.660	32.984	2,140,065
2020-09-23	41.420	41.830	39.500	39.580	32.108	2,478,698
2020-09-22	40.990	42.290	40.890	41.690	33.820	3,714,410
2020-09-21	41.670	42.300	40.560	40.840	33.130	4,835,971
2020-09-18	43.800	44.260	42.950	43.110	34.972	5,524,537
2020-09-17	44.960	45.685	43.830	44.100	35.775	3,789,184
2020-09-16	45.730	46.445	44.940	45.330	36.772	3,137,541
2020-09-15	45.360	46.490	45.280	45.330	36.772	2,901,075
2020-09-14	44.310	45.640	44.190	45.480	36.894	3,030,393
2020-09-11	43.810	44.050	43.050	43.810	35.539	1,929,303
2020-09-10	44.090	44.850	43.590	43.620	35.385	2,545,603
2020-09-09	43.990	44.945	43.660	44.240	35.888	2,107,090
2020-09-08	43.990	44.900	43.740	43.830	35.556	2,769,296
2020-09-04	44.300	45.110	43.720	44.560	36.148	2,366,930
2020-09-03	44.000	45.295	43.640	44.250	35.896	3,650,946
2020-09-02	41.630	44.000	41.350	43.940	35.645	3,593,341
2020-09-01	40.750	41.970	40.340	41.870	33.966	2,450,447
2020-08-31	42.370	42.370	41.020	41.210	33.430	2,918,886
2020-08-28	41.800	42.750	41.310	42.720	34.655	2,080,082
2020-08-27	40.620	41.820	40.620	41.700	33.828	1,381,238
2020-08-26	41.260	41.610	40.380	40.520	32.871	1,794,032
2020-08-25	42.080	42.350	40.710	41.470	33.641	1,956,064
2020-08-24	41.580	42.300	40.760	42.290	34.306	2,351,709
2020-08-21	41.330	41.670	40.430	41.640	33.779	1,810,244
2020-08-20	39.910	41.530	39.730	41.130	33.365	1,978,978
2020-08-19	40.610	40.780	40.060	40.370	32.749	2,635,698
2020-08-18	41.070	41.070	40.040	40.740	33.049	2,027,395
2020-08-17	40.660	41.140	40.060	41.080	33.325	2,725,038
2020-08-14	41.190	41.330	40.090	40.600	32.935	2,519,137
2020-08-13	40.770	41.560	39.580	39.890	32.359	1,902,511
2020-08-12	41.330	41.680	40.530	41.100	33.341	2,541,248
2020-08-11	43.200	44.070	41.170	41.520	33.682	3,015,053
2020-08-10	41.360	43.060	41.360	42.590	34.550	2,912,830
2020-08-07	39.410	41.630	39.000	41.520	33.682	3,290,381
2020-08-06	38.100	40.080	37.980	39.510	32.051	2,469,951

← NewerPage 26 of 79 · 4,731 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.