Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	55.240	55.448	53.420	53.440	38.043	2,267,917
2018-06-12	54.790	55.470	54.640	55.180	39.281	1,478,029
2018-06-11	54.870	55.170	54.591	54.910	39.089	1,100,586
2018-06-08	54.620	55.030	54.500	54.840	39.039	1,262,932
2018-06-07	54.400	54.720	53.950	54.560	38.840	1,982,478
2018-06-06	54.500	54.780	54.060	54.340	38.683	1,874,119
2018-06-05	55.250	55.540	54.470	54.500	38.797	2,341,296
2018-06-04	54.950	55.300	54.520	54.990	39.146	1,781,614
2018-06-01	54.670	55.230	54.470	54.840	39.039	2,180,389
2018-05-31	54.530	54.920	54.310	54.660	38.911	4,299,577
2018-05-30	53.960	55.020	53.450	54.810	39.018	2,626,698
2018-05-29	53.520	54.120	53.143	54.100	38.513	2,405,348
2018-05-25	53.290	53.750	53.250	53.620	38.171	1,434,481
2018-05-24	53.570	53.790	52.680	53.090	37.794	2,121,676
2018-05-23	52.920	53.800	52.762	53.560	38.128	2,282,735
2018-05-22	52.300	52.770	51.720	52.680	37.502	2,577,324
2018-05-21	51.350	52.250	50.690	52.180	37.146	1,845,894
2018-05-18	51.540	51.926	51.230	51.460	36.633	2,207,230
2018-05-17	52.270	52.280	51.340	51.460	36.633	2,218,262
2018-05-16	52.600	52.910	51.830	52.040	37.046	2,055,326
2018-05-15	52.890	52.900	52.095	52.260	37.203	3,430,357
2018-05-14	53.290	53.470	52.830	53.160	37.843	2,010,968
2018-05-11	53.860	54.150	53.420	53.510	38.093	1,690,530
2018-05-10	53.550	53.750	53.170	53.740	38.256	1,700,510
2018-05-09	52.690	53.210	52.540	53.150	37.836	1,945,660
2018-05-08	53.360	53.360	52.530	52.840	37.616	2,359,361
2018-05-07	53.190	53.510	52.710	53.350	37.979	3,005,009
2018-05-04	52.450	53.230	52.380	53.150	37.836	2,357,698
2018-05-03	52.120	52.600	51.820	52.530	37.395	2,773,771
2018-05-02	52.130	52.440	50.950	52.370	37.281	4,781,745
2018-05-01	51.500	52.740	51.140	52.410	37.310	4,732,463
2018-04-30	52.200	52.210	50.860	51.420	36.605	4,147,627
2018-04-27	48.810	52.030	48.650	51.590	36.726	5,731,956
2018-04-26	47.530	47.900	46.890	47.470	33.793	2,564,279
2018-04-25	47.130	47.420	46.546	47.360	33.715	1,760,167
2018-04-24	47.000	47.810	46.630	47.370	33.722	2,063,206
2018-04-23	47.000	47.450	46.710	46.960	33.430	1,868,738
2018-04-20	47.830	47.880	46.800	47.010	33.465	2,294,432
2018-04-19	48.500	48.555	47.490	47.800	34.028	2,267,299
2018-04-18	48.950	49.100	48.595	48.610	34.604	1,721,094
2018-04-17	48.780	49.330	48.500	48.840	34.768	1,850,075
2018-04-16	48.630	48.850	48.140	48.680	34.654	1,798,681
2018-04-13	48.320	48.550	47.910	48.540	34.555	1,565,092
2018-04-12	49.000	49.110	47.856	48.350	34.419	2,288,225
2018-04-11	49.250	49.940	48.940	49.000	34.882	1,890,631
2018-04-10	50.140	50.140	49.150	49.270	35.074	2,988,743
2018-04-09	50.530	50.600	49.440	49.810	35.459	1,971,571
2018-04-06	50.130	50.850	50.040	50.420	35.893	2,514,666
2018-04-05	50.300	50.370	49.450	50.040	35.622	2,312,721
2018-04-04	49.350	50.700	49.120	50.320	35.822	2,088,815
2018-04-03	49.460	49.980	48.470	49.560	35.281	2,604,670
2018-04-02	49.670	50.310	49.040	49.390	35.160	2,561,612
2018-03-29	49.700	49.880	49.140	49.530	35.259	2,605,742
2018-03-28	49.170	50.790	49.140	50.460	35.359	3,420,242
2018-03-27	48.280	49.630	47.820	49.010	34.343	2,215,699
2018-03-26	48.410	48.460	47.800	48.210	33.782	2,087,604
2018-03-23	49.420	49.530	47.945	48.110	33.712	2,845,653
2018-03-22	48.500	49.985	48.420	49.320	34.560	4,227,675
2018-03-21	48.900	49.090	48.010	48.460	33.958	2,570,720
2018-03-20	49.500	50.020	48.840	49.000	34.336	2,793,358

← NewerPage 36 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.