Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	58.730	58.860	58.070	58.300	44.806	1,952,670
2019-11-14	59.050	59.070	58.450	58.560	45.006	1,808,622
2019-11-13	58.850	59.410	58.740	58.770	45.167	2,418,143
2019-11-12	59.140	59.630	58.510	58.600	45.037	2,719,299
2019-11-11	59.500	59.895	59.040	59.100	45.421	1,702,262
2019-11-08	59.830	60.610	59.510	59.540	45.759	1,649,127
2019-11-07	59.940	60.210	59.110	60.000	46.113	2,911,196
2019-11-06	60.750	61.270	60.095	60.310	46.351	3,084,774
2019-11-05	61.890	62.010	59.660	60.460	46.466	3,919,548
2019-11-04	63.620	64.000	62.240	62.430	47.980	2,398,274
2019-11-01	65.120	65.300	63.149	64.030	49.210	2,114,593
2019-10-31	65.210	65.710	64.630	65.100	50.032	2,122,092
2019-10-30	63.480	64.910	63.400	64.900	49.878	2,356,927
2019-10-29	64.750	65.490	63.735	63.920	49.125	4,380,476
2019-10-28	64.050	65.260	62.970	64.640	49.679	7,252,267
2019-10-25	70.270	70.530	65.510	66.000	50.724	6,622,409
2019-10-24	73.030	73.270	72.200	72.470	55.696	1,229,467
2019-10-23	72.100	73.200	71.910	73.180	56.242	1,654,443
2019-10-22	73.050	73.360	71.880	71.990	55.327	1,596,924
2019-10-21	72.570	72.905	71.970	72.690	55.865	1,539,380
2019-10-18	71.940	73.100	71.840	72.860	55.996	1,534,250
2019-10-17	71.830	72.110	71.550	71.940	55.289	1,294,461
2019-10-16	72.230	72.230	71.190	71.800	55.181	1,510,476
2019-10-15	72.700	72.890	71.520	72.240	55.520	1,795,599
2019-10-14	72.250	72.690	71.800	72.650	55.835	1,507,300
2019-10-11	73.250	73.390	72.010	72.130	55.435	1,828,759
2019-10-10	73.570	73.820	72.870	73.130	56.204	1,458,009
2019-10-09	73.460	73.900	73.190	73.700	56.642	1,401,330
2019-10-08	74.000	74.110	73.105	73.150	56.219	2,182,219
2019-10-07	74.080	74.584	73.480	73.680	56.626	1,874,436
2019-10-04	74.260	74.640	73.950	74.560	57.303	1,458,670
2019-10-03	72.980	74.710	72.900	74.050	56.911	1,653,402
2019-10-02	72.670	73.130	72.450	72.910	56.034	1,762,007
2019-10-01	72.840	72.970	72.140	72.560	55.765	1,218,965
2019-09-30	73.030	73.600	72.810	73.030	56.127	1,479,912
2019-09-27	73.830	73.950	72.994	73.650	55.994	1,174,784
2019-09-26	73.140	74.116	73.030	73.730	56.055	997,186
2019-09-25	72.520	73.080	72.270	72.840	55.378	1,115,670
2019-09-24	72.890	73.130	71.920	72.460	55.089	1,628,616
2019-09-23	72.140	73.000	72.140	72.630	55.218	1,677,618
2019-09-20	72.480	72.630	71.920	72.210	54.899	4,735,892
2019-09-19	72.730	72.890	72.160	72.270	54.945	1,390,723
2019-09-18	73.410	73.410	71.750	72.510	55.127	1,463,800
2019-09-17	71.450	73.000	71.450	72.980	55.484	1,674,753
2019-09-16	70.000	71.000	69.920	70.860	53.873	2,286,068
2019-09-13	70.880	71.590	69.685	69.980	53.204	3,402,200
2019-09-12	72.180	72.880	71.120	71.170	54.108	2,892,453
2019-09-11	71.580	72.335	70.820	71.460	54.329	3,305,584
2019-09-10	73.250	73.470	71.380	71.960	54.709	2,697,702
2019-09-09	74.780	75.160	73.520	73.930	56.207	1,342,460
2019-09-06	74.630	75.290	74.470	75.230	57.195	1,428,436
2019-09-05	74.570	74.780	73.340	74.620	56.731	2,018,528
2019-09-04	75.000	75.400	74.740	75.020	57.035	1,324,888
2019-09-03	73.170	74.730	73.012	74.610	56.724	1,594,250
2019-08-30	73.730	73.890	73.200	73.390	55.796	1,073,894
2019-08-29	73.080	73.660	72.720	73.620	55.971	1,460,769
2019-08-28	72.870	73.110	72.400	72.820	55.363	1,288,609
2019-08-27	73.300	73.900	72.740	72.800	55.347	1,794,641
2019-08-26	72.370	73.010	71.750	72.930	55.446	1,960,000
2019-08-23	72.700	73.400	71.660	71.990	54.732	1,502,704

← NewerPage 30 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.