Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	62.450	62.930	61.950	62.650	46.514	2,054,570
2019-03-01	62.680	62.910	61.400	62.290	46.247	2,535,191
2019-02-28	63.100	63.857	62.720	62.750	46.589	3,079,687
2019-02-27	62.820	63.135	62.170	63.130	46.871	1,616,608
2019-02-26	63.770	64.060	63.000	63.120	46.863	1,199,806
2019-02-25	64.390	64.440	63.390	63.470	47.123	1,419,687
2019-02-22	64.090	64.760	63.690	64.250	47.702	1,176,330
2019-02-21	63.100	64.020	62.620	63.980	47.502	2,187,739
2019-02-20	64.600	64.600	62.780	63.330	47.019	2,512,263
2019-02-19	65.090	65.200	64.575	64.730	48.059	1,675,199
2019-02-15	64.980	65.250	64.640	65.210	48.415	1,925,856
2019-02-14	64.290	64.924	64.020	64.740	48.066	2,043,458
2019-02-13	63.250	64.290	63.063	64.220	47.680	1,875,246
2019-02-12	63.650	63.690	62.737	63.440	47.101	3,259,463
2019-02-11	64.090	64.240	63.020	63.750	47.331	2,504,269
2019-02-08	63.860	64.280	62.560	64.270	47.717	2,480,108
2019-02-07	63.920	64.590	63.406	64.450	47.851	1,715,521
2019-02-06	64.400	64.400	63.450	63.870	47.420	1,656,465
2019-02-05	63.550	64.350	63.318	64.310	47.747	2,173,661
2019-02-04	63.250	63.590	62.630	63.540	47.175	1,864,523
2019-02-01	64.550	64.710	62.460	63.410	47.079	2,026,132
2019-01-31	63.810	64.740	63.202	64.490	47.881	4,495,325
2019-01-30	63.340	64.270	63.150	63.880	47.428	1,622,352
2019-01-29	62.960	63.560	62.660	63.540	47.175	1,610,477
2019-01-28	62.380	63.210	62.151	63.200	46.923	1,584,953
2019-01-25	62.030	62.440	61.730	62.430	46.351	1,284,672
2019-01-24	61.950	62.100	61.233	61.950	45.995	1,098,486
2019-01-23	61.640	61.940	61.220	61.920	45.972	1,346,214
2019-01-22	61.320	62.050	60.870	61.720	45.824	2,384,259
2019-01-18	60.790	61.160	60.380	61.040	45.319	2,478,934
2019-01-17	60.470	61.060	60.310	60.530	44.940	2,175,472
2019-01-16	60.630	61.050	60.230	60.660	45.037	2,319,412
2019-01-15	60.120	61.250	60.110	60.600	44.992	2,378,191
2019-01-14	59.970	60.230	59.600	60.080	44.606	2,801,313
2019-01-11	59.320	60.210	59.140	60.120	44.636	2,112,361
2019-01-10	58.260	59.550	57.920	59.290	44.020	2,281,628
2019-01-09	58.700	58.700	57.540	58.220	43.225	2,002,002
2019-01-08	58.160	58.780	57.850	58.500	43.433	3,324,067
2019-01-07	57.840	58.440	57.520	57.920	43.003	2,718,396
2019-01-04	57.930	58.700	57.560	57.600	42.765	2,361,865
2019-01-03	56.950	58.790	56.810	57.880	42.973	2,293,538
2019-01-02	58.020	58.140	56.520	56.920	42.260	1,794,459
2018-12-31	58.730	58.950	57.700	58.590	43.500	1,739,175
2018-12-28	59.560	60.100	58.670	59.360	43.483	1,931,592
2018-12-27	59.350	59.530	57.650	59.190	43.358	1,774,020
2018-12-26	57.510	59.550	57.070	59.540	43.615	1,586,077
2018-12-24	60.230	60.340	57.470	57.510	42.128	1,114,449
2018-12-21	61.040	62.230	60.270	60.270	44.150	4,542,544
2018-12-20	61.390	62.290	60.745	61.040	44.714	2,655,648
2018-12-19	61.630	62.650	61.000	61.410	44.985	2,571,055
2018-12-18	61.200	62.080	61.008	61.640	45.153	1,705,808
2018-12-17	62.740	63.200	60.680	60.870	44.589	2,708,651
2018-12-14	62.170	62.770	61.930	62.560	45.827	2,236,082
2018-12-13	63.210	63.590	62.180	62.400	45.710	4,885,310
2018-12-12	65.210	65.350	62.890	63.130	46.245	3,187,018
2018-12-11	64.900	65.390	64.570	64.850	47.505	1,877,652
2018-12-10	65.460	65.460	64.150	64.790	47.461	2,479,614
2018-12-07	65.170	65.700	64.240	65.470	47.959	3,533,097
2018-12-06	63.150	65.490	62.900	65.420	47.922	4,103,480
2018-12-04	63.630	64.280	63.010	63.160	46.267	3,561,777

← NewerPage 33 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.