Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	38.530	38.905	37.700	38.360	31.118	2,422,724
2020-08-04	37.820	38.570	37.570	38.170	30.964	2,243,057
2020-08-03	37.620	38.040	36.760	37.710	30.591	1,887,712
2020-07-31	38.590	38.720	37.680	38.360	31.118	5,881,270
2020-07-30	38.150	39.090	37.750	38.530	31.256	1,849,298
2020-07-29	37.900	39.090	37.670	39.070	31.694	2,763,656
2020-07-28	35.440	37.730	35.270	37.370	30.315	2,705,049
2020-07-27	35.500	35.780	34.190	35.610	28.887	3,177,494
2020-07-24	36.150	36.420	35.400	35.770	29.017	1,947,959
2020-07-23	36.030	36.620	35.510	36.040	29.236	2,384,375
2020-07-22	34.660	37.060	34.390	36.330	29.472	4,684,897
2020-07-21	34.630	35.560	34.380	35.020	28.409	2,359,885
2020-07-20	36.030	36.170	33.950	34.270	27.800	3,370,873
2020-07-17	35.590	36.208	35.140	36.150	29.326	3,353,175
2020-07-16	35.590	35.930	35.090	35.240	28.587	2,235,623
2020-07-15	36.360	36.490	34.930	35.970	29.180	2,832,598
2020-07-14	34.970	35.900	34.800	35.170	28.531	2,853,980
2020-07-13	35.770	35.990	34.710	34.890	28.303	2,999,164
2020-07-10	34.170	36.030	34.030	35.860	29.090	3,340,619
2020-07-09	35.230	35.245	33.820	34.330	27.849	2,795,260
2020-07-08	35.430	35.830	35.030	35.390	28.709	2,902,735
2020-07-07	36.600	36.600	35.390	35.430	28.741	2,497,436
2020-07-06	38.310	38.380	36.840	37.260	30.226	2,507,535
2020-07-02	39.170	39.440	36.910	37.290	30.250	3,032,326
2020-07-01	36.580	38.980	36.287	38.320	31.086	3,576,693
2020-06-30	36.270	37.240	35.440	36.620	29.707	3,022,402
2020-06-29	36.160	36.720	34.910	36.700	29.407	2,521,766
2020-06-26	35.500	35.800	34.550	35.720	28.621	3,784,896
2020-06-25	34.000	35.630	33.710	35.580	28.509	3,426,110
2020-06-24	34.750	34.950	32.190	34.390	27.556	4,927,736
2020-06-23	36.210	36.920	35.120	35.460	28.413	4,591,438
2020-06-22	37.080	37.080	35.450	35.880	28.750	6,234,174
2020-06-19	39.000	39.690	35.560	35.800	28.686	15,137,970
2020-06-18	39.160	40.390	38.910	39.350	31.530	4,270,839
2020-06-17	41.180	41.180	39.600	39.670	31.786	3,476,237
2020-06-16	42.000	42.640	40.390	41.020	32.868	3,111,219
2020-06-15	37.230	40.570	37.060	39.910	31.979	3,515,030
2020-06-12	39.010	39.650	37.680	39.410	31.578	3,175,638
2020-06-11	37.540	39.410	36.530	36.860	29.535	4,155,806
2020-06-10	42.560	43.070	40.250	41.100	32.932	4,507,832
2020-06-09	44.280	44.660	42.950	43.530	34.879	3,159,260
2020-06-08	45.640	45.940	43.730	45.690	36.610	5,414,656
2020-06-05	43.610	45.670	42.690	43.270	34.671	6,503,707
2020-06-04	40.880	41.690	39.450	41.180	32.996	3,284,881
2020-06-03	38.010	41.470	38.010	40.580	32.516	4,205,943
2020-06-02	36.140	37.590	35.700	37.530	30.072	5,187,765
2020-06-01	35.080	36.780	35.000	35.500	28.445	4,844,020
2020-05-29	36.330	36.460	34.180	34.950	28.004	7,954,064
2020-05-28	37.610	37.930	36.315	36.760	29.455	4,270,705
2020-05-27	36.870	37.390	34.520	37.370	29.943	6,530,304
2020-05-26	36.740	37.070	35.030	35.540	28.477	4,482,178
2020-05-22	33.050	33.770	32.950	33.710	27.011	2,018,715
2020-05-21	32.680	33.330	32.170	32.930	26.386	2,540,399
2020-05-20	32.380	33.200	32.210	32.840	26.314	3,232,403
2020-05-19	32.170	33.070	31.050	32.430	25.985	4,663,390
2020-05-18	29.180	32.570	29.130	32.260	25.849	5,177,179
2020-05-15	27.520	28.360	26.870	27.970	22.412	4,906,617
2020-05-14	26.260	27.840	25.380	27.830	22.299	4,861,838
2020-05-13	27.360	27.460	26.580	26.790	21.466	5,042,461
2020-05-12	29.120	29.700	27.670	27.760	22.243	6,914,824

← NewerPage 27 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.