Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	72.590	72.880	72.125	72.660	55.241	1,064,114
2019-08-21	72.470	72.930	71.680	72.670	55.249	1,100,786
2019-08-20	73.730	73.750	72.500	72.520	55.135	1,466,810
2019-08-19	72.910	73.620	72.520	73.320	55.743	1,566,452
2019-08-16	72.770	73.445	72.690	73.200	55.652	1,838,553
2019-08-15	71.540	72.970	71.540	72.880	55.408	2,079,444
2019-08-14	71.440	71.970	70.810	71.440	54.314	2,779,205
2019-08-13	71.670	71.760	70.420	71.290	54.199	1,496,567
2019-08-12	71.600	72.220	71.170	71.630	54.458	1,300,530
2019-08-09	71.710	72.090	70.910	71.580	54.420	1,793,421
2019-08-08	70.610	71.880	70.020	71.880	54.648	2,293,304
2019-08-07	68.980	71.190	68.330	70.870	53.880	3,300,355
2019-08-06	67.810	69.230	67.150	68.760	52.276	1,420,032
2019-08-05	68.810	69.060	66.510	67.870	51.599	1,779,084
2019-08-02	67.760	69.180	67.760	68.830	52.329	1,749,714
2019-08-01	67.330	67.950	66.510	67.670	51.447	2,069,256
2019-07-31	67.730	68.230	66.610	67.290	51.158	1,720,860
2019-07-30	67.450	68.260	67.345	67.700	51.470	987,160
2019-07-29	67.470	68.480	67.190	67.550	51.356	1,586,651
2019-07-26	67.620	68.260	65.680	67.030	50.961	2,394,243
2019-07-25	67.710	67.750	67.060	67.490	51.310	1,803,045
2019-07-24	68.250	68.250	67.110	67.880	51.607	1,753,286
2019-07-23	67.440	68.130	66.760	68.060	51.744	2,113,822
2019-07-22	67.080	67.620	66.720	67.290	51.158	1,382,383
2019-07-19	68.890	68.920	66.770	66.920	50.877	1,958,271
2019-07-18	68.480	69.070	68.240	68.900	52.382	1,256,710
2019-07-17	68.340	68.815	67.920	68.600	52.154	1,614,790
2019-07-16	68.340	68.350	67.590	68.170	51.827	1,713,385
2019-07-15	69.360	69.660	68.500	68.600	52.154	1,451,582
2019-07-12	69.440	69.680	68.600	69.120	52.550	2,049,475
2019-07-11	70.690	70.800	69.270	69.440	52.793	1,768,271
2019-07-10	70.720	71.090	70.220	70.860	53.873	2,314,445
2019-07-09	70.220	70.580	69.809	70.380	53.508	1,833,902
2019-07-08	69.740	70.393	69.620	70.100	53.295	2,001,802
2019-07-05	69.820	70.110	68.160	69.790	53.059	1,497,232
2019-07-03	69.370	70.640	69.280	70.510	53.606	1,321,216
2019-07-02	67.980	69.155	67.840	69.060	52.504	2,797,274
2019-07-01	68.590	68.730	66.575	67.910	51.630	2,039,394
2019-06-28	68.810	68.930	67.890	68.350	51.964	2,814,005
2019-06-27	68.780	69.450	68.650	69.420	52.175	2,129,056
2019-06-26	69.300	69.450	67.635	68.430	51.431	2,897,330
2019-06-25	70.410	71.120	69.420	69.450	52.197	3,428,104
2019-06-24	70.880	71.040	70.100	70.240	52.791	2,843,469
2019-06-21	71.780	71.780	69.780	70.320	52.851	7,784,538
2019-06-20	70.450	73.740	70.350	71.760	53.934	7,832,093
2019-06-19	68.400	69.950	67.890	69.650	52.348	2,977,926
2019-06-18	68.900	69.070	67.910	68.600	51.559	2,530,548
2019-06-17	66.950	68.640	66.800	68.600	51.559	3,607,277
2019-06-14	65.540	66.965	65.370	66.760	50.176	3,743,440
2019-06-13	64.860	65.430	64.670	65.430	49.176	1,450,017
2019-06-12	64.630	65.240	64.420	64.860	48.748	2,554,340
2019-06-11	64.320	64.490	63.600	64.490	48.470	2,532,381
2019-06-10	64.450	64.540	63.745	64.250	48.289	2,244,387
2019-06-07	64.370	64.980	63.880	64.620	48.567	2,465,688
2019-06-06	64.190	64.370	63.270	63.760	47.921	3,302,446
2019-06-05	62.580	63.800	62.260	63.780	47.936	5,064,998
2019-06-04	62.600	62.740	61.970	62.200	46.748	9,923,652
2019-06-03	64.590	64.810	64.038	64.150	48.214	2,270,906
2019-05-31	63.960	65.020	63.680	64.300	48.327	1,959,094
2019-05-30	64.310	64.760	63.813	64.160	48.222	1,536,319

← NewerPage 31 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.