Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	64.900	64.990	63.946	64.240	48.282	1,430,295
2019-05-28	66.200	66.420	64.680	64.700	48.627	2,364,394
2019-05-24	65.640	66.240	65.570	65.940	49.559	1,189,169
2019-05-23	64.830	65.590	64.650	65.590	49.296	1,733,147
2019-05-22	64.450	64.950	64.300	64.930	48.800	1,050,789
2019-05-21	64.300	64.725	64.160	64.510	48.485	920,877
2019-05-20	65.000	65.200	63.690	64.110	48.184	1,095,558
2019-05-17	64.470	65.030	64.200	64.970	48.830	1,313,862
2019-05-16	64.180	64.920	63.910	64.670	48.605	1,294,227
2019-05-15	63.510	64.360	63.510	64.190	48.244	1,257,681
2019-05-14	63.260	63.800	63.030	63.490	47.718	1,165,178
2019-05-13	62.270	63.510	62.250	63.420	47.665	1,323,704
2019-05-10	61.650	62.650	61.520	62.550	47.012	912,860
2019-05-09	61.100	61.740	60.600	61.690	46.365	943,785
2019-05-08	61.020	61.830	61.020	61.070	45.899	1,466,045
2019-05-07	62.030	62.100	60.470	60.970	45.824	1,546,727
2019-05-06	62.340	62.705	61.780	62.040	46.628	1,193,419
2019-05-03	61.750	62.580	61.465	62.480	46.959	1,767,991
2019-05-02	61.230	61.990	60.960	61.530	46.245	2,198,358
2019-05-01	61.240	61.880	60.910	61.120	45.937	1,597,387
2019-04-30	60.320	61.350	59.750	61.110	45.929	2,790,904
2019-04-29	60.570	60.920	59.770	59.900	45.020	1,543,031
2019-04-26	60.160	61.110	59.670	60.560	45.516	2,163,372
2019-04-25	59.420	60.040	59.080	59.480	44.704	2,345,905
2019-04-24	58.790	59.765	58.510	59.520	44.734	2,701,432
2019-04-23	58.160	58.710	57.810	58.390	43.885	2,545,068
2019-04-22	58.870	59.000	57.200	57.770	43.419	2,943,939
2019-04-18	58.280	59.320	58.040	59.030	44.366	1,565,854
2019-04-17	59.800	59.830	58.050	58.290	43.810	2,662,852
2019-04-16	62.010	62.080	59.510	59.750	44.907	2,671,637
2019-04-15	62.050	62.260	61.640	62.100	46.673	1,322,200
2019-04-12	61.760	62.040	61.050	62.030	46.621	1,387,993
2019-04-11	62.620	62.830	61.700	61.890	46.515	1,576,565
2019-04-10	62.440	62.930	62.210	62.600	47.049	1,329,172
2019-04-09	62.270	62.330	61.950	62.110	46.681	1,131,630
2019-04-08	63.250	63.490	62.190	62.210	46.756	1,112,801
2019-04-05	62.320	63.280	62.060	63.180	47.485	1,378,632
2019-04-04	62.930	62.930	61.820	62.400	46.899	1,668,950
2019-04-03	63.470	63.590	62.670	62.810	47.207	2,196,538
2019-04-02	63.300	63.650	62.440	63.610	47.808	2,026,464
2019-04-01	63.570	63.670	62.362	63.260	47.545	2,257,616
2019-03-29	64.510	64.650	63.580	63.810	47.959	2,780,550
2019-03-28	64.490	65.320	64.330	65.250	48.445	2,176,369
2019-03-27	64.900	65.330	64.260	64.280	47.725	2,202,941
2019-03-26	65.000	65.270	64.580	65.210	48.415	1,514,476
2019-03-25	64.250	64.900	63.890	64.700	48.036	2,335,171
2019-03-22	63.890	65.340	63.835	64.230	47.687	3,413,771
2019-03-21	61.640	63.735	61.500	63.710	47.301	3,250,025
2019-03-20	61.100	62.050	60.610	61.680	45.794	2,398,056
2019-03-19	61.450	61.490	60.735	61.080	45.349	2,663,727
2019-03-18	62.580	62.990	61.091	61.510	45.668	2,691,014
2019-03-15	63.630	63.920	62.360	62.590	46.470	3,503,678
2019-03-14	63.630	63.770	63.318	63.590	47.212	2,212,034
2019-03-13	63.610	63.840	63.390	63.530	47.168	1,851,346
2019-03-12	63.260	63.670	63.190	63.450	47.108	1,590,235
2019-03-11	62.120	63.230	62.120	63.180	46.908	1,150,419
2019-03-08	61.960	62.450	61.580	61.990	46.024	1,101,295
2019-03-07	62.120	62.610	61.570	61.840	45.913	1,573,260
2019-03-06	62.460	62.500	61.830	61.890	45.950	2,223,325
2019-03-05	62.650	63.140	62.460	62.460	46.373	1,305,745

← NewerPage 32 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.