Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	30.000	30.525	28.950	29.040	23.269	4,056,731
2020-05-08	28.000	30.320	26.680	30.100	24.118	5,577,930
2020-05-07	29.230	29.970	26.970	27.080	21.698	4,983,915
2020-05-06	29.800	30.070	28.210	28.430	22.780	3,768,391
2020-05-05	30.540	31.310	29.800	29.890	23.950	2,154,688
2020-05-04	29.400	30.600	29.210	30.110	24.126	2,769,169
2020-05-01	31.190	31.190	29.450	30.330	24.303	3,748,251
2020-04-30	31.510	32.620	30.840	32.350	25.921	4,489,663
2020-04-29	30.600	32.750	30.050	32.660	26.170	3,953,719
2020-04-28	30.340	30.740	29.080	29.160	23.365	3,087,727
2020-04-27	27.900	28.950	27.730	28.480	22.820	3,771,773
2020-04-24	27.570	28.560	27.210	27.710	22.203	3,179,165
2020-04-23	27.820	28.980	27.730	28.120	22.532	2,237,389
2020-04-22	28.620	28.880	27.630	27.810	22.283	2,566,975
2020-04-21	27.000	28.350	26.550	27.930	22.380	2,862,569
2020-04-20	30.330	30.750	28.600	28.650	22.956	3,483,619
2020-04-17	31.010	32.100	30.450	31.290	25.072	4,318,296
2020-04-16	30.430	30.880	29.300	29.700	23.798	3,020,083
2020-04-15	31.530	32.055	29.800	30.520	24.455	3,847,182
2020-04-14	32.880	34.800	32.630	33.180	26.586	2,805,408
2020-04-13	34.140	34.440	31.620	32.560	26.089	4,209,108
2020-04-09	32.750	36.440	32.520	33.800	27.083	9,497,395
2020-04-08	27.750	30.420	27.310	30.150	24.158	4,405,927
2020-04-07	28.570	28.940	27.020	27.080	21.698	4,103,786
2020-04-06	24.190	26.770	24.190	26.140	20.945	4,044,060
2020-04-03	22.850	23.380	21.950	22.520	18.045	3,540,253
2020-04-02	22.980	23.990	21.480	23.010	18.437	4,817,380
2020-04-01	24.200	25.175	22.070	22.950	18.389	6,487,865
2020-03-31	28.060	28.750	26.260	26.800	21.474	7,765,034
2020-03-30	30.380	30.690	27.065	28.790	22.433	6,985,801
2020-03-27	27.410	31.215	26.880	30.390	23.680	6,745,693
2020-03-26	29.290	29.960	26.610	28.730	22.386	6,550,083
2020-03-25	27.890	30.880	25.850	28.400	22.129	9,205,322
2020-03-24	26.490	26.950	23.730	25.700	20.025	8,669,573
2020-03-23	21.130	23.380	20.010	23.000	17.922	10,074,450
2020-03-20	20.720	26.770	20.720	21.620	16.846	13,939,800
2020-03-19	16.880	23.110	16.380	19.980	15.568	15,658,640
2020-03-18	19.450	19.930	13.345	16.970	13.223	15,266,820
2020-03-17	24.360	24.760	20.340	21.020	16.379	9,193,432
2020-03-16	29.990	30.000	23.390	23.800	18.545	7,915,079
2020-03-13	30.720	33.800	27.060	33.330	25.971	11,016,800
2020-03-12	34.250	34.350	25.900	27.370	21.327	10,556,270
2020-03-11	43.110	43.309	37.870	37.960	29.578	6,277,590
2020-03-10	44.210	46.340	41.037	43.940	34.238	5,999,522
2020-03-09	46.200	47.140	44.890	44.920	35.002	5,979,571
2020-03-06	50.700	50.970	48.270	49.620	38.664	4,850,451
2020-03-05	52.800	52.995	51.245	51.790	40.355	5,117,000
2020-03-04	52.890	56.610	52.638	53.750	41.882	4,285,870
2020-03-03	52.490	53.641	51.500	52.150	40.635	6,975,033
2020-03-02	54.000	54.330	51.590	52.360	40.799	7,626,024
2020-02-28	54.660	54.660	51.440	53.770	41.898	7,020,544
2020-02-27	58.970	59.140	55.000	55.010	42.864	4,365,776
2020-02-26	59.110	61.020	58.930	59.490	46.355	3,767,715
2020-02-25	63.040	63.330	59.230	59.810	46.604	5,000,546
2020-02-24	62.300	63.315	62.270	63.050	49.129	3,201,772
2020-02-21	62.450	63.380	62.330	62.990	49.082	3,364,427
2020-02-20	58.750	62.560	58.150	62.400	48.622	5,374,062
2020-02-19	59.640	59.640	58.600	59.150	46.090	2,297,837
2020-02-18	60.040	60.300	59.280	59.790	46.588	1,599,561
2020-02-14	58.850	59.920	58.710	59.750	46.557	3,210,434

← NewerPage 28 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.