Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	59.720	59.850	58.675	58.850	42.478	1,518,056
2018-09-06	59.990	60.260	59.840	60.120	43.395	1,402,411
2018-09-05	59.040	60.210	58.620	59.940	43.265	3,347,613
2018-09-04	59.850	60.160	59.090	59.250	42.767	1,333,397
2018-08-31	59.570	60.420	59.450	59.870	43.215	1,655,375
2018-08-30	59.870	60.000	59.490	59.590	43.012	1,353,296
2018-08-29	59.770	59.930	59.530	59.820	43.178	1,443,927
2018-08-28	58.660	59.710	58.500	59.690	43.085	1,522,734
2018-08-27	58.720	58.760	58.150	58.680	42.356	1,921,485
2018-08-24	59.000	59.180	58.220	58.720	42.384	2,265,612
2018-08-23	59.210	59.810	59.000	59.210	42.738	2,341,468
2018-08-22	59.050	59.260	58.670	59.200	42.731	1,265,871
2018-08-21	59.370	59.370	58.830	59.160	42.702	1,529,816
2018-08-20	59.730	59.980	59.210	59.410	42.882	1,887,250
2018-08-17	58.700	59.690	58.700	59.670	43.070	1,552,841
2018-08-16	58.720	58.940	58.190	58.900	42.514	1,289,232
2018-08-15	57.550	58.850	57.490	58.740	42.399	2,060,909
2018-08-14	57.060	57.800	57.020	57.470	41.482	1,889,357
2018-08-13	56.990	57.130	56.640	56.980	41.129	1,471,886
2018-08-10	57.610	57.850	56.840	56.960	41.114	1,484,154
2018-08-09	58.010	58.150	57.650	57.800	41.720	2,300,681
2018-08-08	58.440	58.770	57.750	57.900	41.793	1,894,865
2018-08-07	58.000	58.530	57.800	58.400	42.153	2,394,106
2018-08-06	57.890	58.350	57.550	58.010	41.872	1,705,381
2018-08-03	56.680	58.340	56.625	58.000	41.865	2,379,265
2018-08-02	56.680	57.190	56.420	56.490	40.775	1,454,377
2018-08-01	55.970	56.890	55.420	56.810	41.006	1,978,935
2018-07-31	55.780	56.880	55.730	56.380	40.695	3,095,914
2018-07-30	55.150	55.495	54.550	55.420	40.002	2,416,498
2018-07-27	57.620	57.950	54.600	55.100	39.772	4,404,866
2018-07-26	58.330	58.510	57.190	57.320	41.374	3,723,285
2018-07-25	57.880	58.620	57.700	58.180	41.995	1,735,643
2018-07-24	57.960	57.990	56.780	57.700	41.648	2,537,713
2018-07-23	58.180	58.420	57.660	57.980	41.850	3,401,427
2018-07-20	57.940	58.290	57.400	58.250	42.045	1,894,647
2018-07-19	57.330	58.450	57.185	58.060	41.908	4,303,795
2018-07-18	57.830	58.100	57.080	57.330	41.381	2,071,428
2018-07-17	58.500	58.600	57.800	57.920	41.807	1,811,226
2018-07-16	57.980	58.450	57.426	58.290	42.074	1,357,029
2018-07-13	58.580	58.870	57.750	58.210	42.016	1,485,653
2018-07-12	58.390	58.600	58.020	58.400	42.153	1,294,410
2018-07-11	58.680	59.030	58.300	58.390	42.146	1,367,728
2018-07-10	58.370	59.030	58.150	58.670	42.348	1,632,137
2018-07-09	59.080	59.210	57.950	58.380	42.139	2,075,330
2018-07-06	58.990	59.270	58.760	59.120	42.673	1,850,672
2018-07-05	58.070	58.820	57.190	58.800	42.442	2,467,395
2018-07-03	56.880	58.680	56.600	58.020	41.879	2,084,346
2018-07-02	56.910	57.250	55.920	56.870	41.049	3,253,519
2018-06-29	56.360	57.320	55.945	56.950	41.107	2,998,334
2018-06-28	56.150	57.480	56.150	57.440	40.890	2,679,522
2018-06-27	55.950	56.460	55.500	56.080	39.922	2,002,656
2018-06-26	56.150	56.230	55.700	55.770	39.701	2,029,376
2018-06-25	55.660	56.400	55.290	56.090	39.929	2,236,064
2018-06-22	55.010	55.720	54.800	55.690	39.645	2,611,075
2018-06-21	54.800	55.295	54.350	55.050	39.189	1,664,878
2018-06-20	53.630	54.820	53.550	54.750	38.975	1,708,714
2018-06-19	53.520	54.340	53.510	53.710	38.235	1,930,761
2018-06-18	54.060	54.480	53.250	53.660	38.199	2,153,438
2018-06-15	54.560	54.960	54.140	54.230	38.605	2,746,365
2018-06-14	53.640	54.800	53.640	54.410	38.733	1,934,133

← NewerPage 35 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.