Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	63.480	63.670	62.810	63.590	46.582	1,541,110
2018-11-30	62.540	63.630	62.170	63.490	46.508	2,735,471
2018-11-29	62.070	62.720	61.691	62.450	45.747	1,109,850
2018-11-28	61.760	62.160	61.300	62.060	45.461	1,795,259
2018-11-27	61.400	62.094	60.770	62.000	45.417	1,836,040
2018-11-26	61.650	61.660	60.670	61.450	45.014	1,416,746
2018-11-23	61.360	61.810	60.910	61.430	44.999	423,516
2018-11-21	62.160	62.160	61.350	61.360	44.948	1,974,940
2018-11-20	61.930	62.830	61.880	62.350	45.673	3,022,384
2018-11-19	61.450	61.880	61.290	61.860	45.314	2,527,298
2018-11-16	60.380	61.500	60.260	61.390	44.970	2,053,065
2018-11-15	60.210	60.430	59.320	60.430	44.267	2,369,612
2018-11-14	60.660	60.700	60.140	60.550	44.355	2,038,396
2018-11-13	60.240	60.850	59.800	60.650	44.428	2,968,344
2018-11-12	60.000	60.820	60.000	60.240	44.128	1,556,675
2018-11-09	59.620	60.270	59.450	60.070	44.003	1,286,687
2018-11-08	59.420	59.890	58.730	59.510	43.593	1,130,818
2018-11-07	59.120	59.620	58.590	59.590	43.651	1,286,747
2018-11-06	58.280	59.000	57.710	58.940	43.175	1,964,734
2018-11-05	56.820	58.760	56.750	58.440	42.809	1,878,750
2018-11-02	57.790	57.790	55.640	56.590	41.454	3,015,300
2018-11-01	58.170	58.610	57.510	58.110	42.567	2,610,532
2018-10-31	58.770	58.770	57.090	58.040	42.516	4,012,308
2018-10-30	57.460	58.995	57.050	58.970	43.197	4,307,268
2018-10-29	57.000	57.460	56.690	57.260	41.945	3,949,519
2018-10-26	57.250	58.170	56.080	56.790	41.600	4,342,462
2018-10-25	56.670	57.190	56.166	56.900	41.681	3,215,370
2018-10-24	55.620	57.035	55.410	56.780	41.593	3,322,385
2018-10-23	54.590	55.920	54.570	55.440	40.611	2,426,753
2018-10-22	56.140	56.630	54.380	54.480	39.908	3,098,974
2018-10-19	55.360	56.170	55.241	55.940	40.978	2,456,569
2018-10-18	55.420	55.820	55.270	55.340	40.538	2,063,717
2018-10-17	55.090	55.580	55.010	55.340	40.538	2,026,832
2018-10-16	53.910	55.330	53.600	55.160	40.406	3,205,811
2018-10-15	53.380	54.390	53.260	53.880	39.469	2,127,458
2018-10-12	53.620	53.820	52.800	53.310	39.051	3,035,723
2018-10-11	55.010	55.040	53.340	53.360	39.088	3,631,319
2018-10-10	54.370	55.380	54.180	54.900	40.216	3,050,398
2018-10-09	53.950	54.440	53.440	54.360	39.820	1,663,731
2018-10-08	53.240	54.330	53.050	53.900	39.483	2,883,533
2018-10-05	52.930	53.570	52.830	53.000	38.824	2,117,317
2018-10-04	52.460	52.955	51.800	52.890	38.744	1,804,276
2018-10-03	53.570	53.740	52.290	52.860	38.722	2,574,113
2018-10-02	54.020	54.370	53.615	53.640	39.293	1,451,682
2018-10-01	54.300	54.490	53.880	53.980	39.542	1,863,708
2018-09-28	53.350	54.400	53.280	54.380	39.835	2,514,924
2018-09-27	53.650	54.281	53.600	53.960	38.949	2,531,613
2018-09-26	54.320	54.500	53.629	53.660	38.732	2,272,148
2018-09-25	54.760	54.970	54.310	54.320	39.209	1,995,464
2018-09-24	56.040	56.090	54.410	54.630	39.432	2,597,029
2018-09-21	56.600	56.810	56.100	56.190	40.558	3,710,052
2018-09-20	57.010	57.199	56.370	56.970	41.121	2,517,325
2018-09-19	57.660	57.690	56.900	57.060	41.186	1,416,408
2018-09-18	58.410	58.580	57.550	57.590	41.569	1,650,813
2018-09-17	57.890	58.630	57.520	58.380	42.139	1,600,945
2018-09-14	58.780	58.810	57.080	57.860	41.764	2,065,195
2018-09-13	59.270	59.350	58.735	59.010	42.594	1,209,335
2018-09-12	59.070	59.370	58.850	58.910	42.522	1,235,561
2018-09-11	59.050	59.370	58.570	59.100	42.659	1,453,030
2018-09-10	59.140	59.700	58.820	59.280	42.789	1,405,692

← NewerPage 34 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.