Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	50.080	50.100	49.150	49.530	34.707	2,341,536
2018-03-16	49.380	50.270	49.180	50.150	35.142	4,100,249
2018-03-15	49.660	49.990	49.050	49.460	34.658	3,622,371
2018-03-14	50.310	50.500	49.020	49.680	34.812	4,637,844
2018-03-13	50.850	51.220	50.010	50.350	35.282	4,131,245
2018-03-12	49.610	50.500	49.560	50.380	35.303	4,084,402
2018-03-09	50.460	50.610	49.260	49.690	34.819	3,653,001
2018-03-08	50.970	50.970	49.980	50.520	35.401	4,368,145
2018-03-07	50.300	51.240	49.990	51.220	35.892	2,288,361
2018-03-06	50.640	50.790	49.681	50.450	35.352	2,153,833
2018-03-05	49.860	51.290	49.800	50.770	35.576	3,753,213
2018-03-02	49.500	50.090	49.210	49.860	34.939	3,333,704
2018-03-01	48.180	49.720	47.971	49.580	34.742	3,591,089
2018-02-28	49.180	49.360	48.300	48.320	33.859	3,371,928
2018-02-27	50.730	50.930	48.910	48.910	34.273	2,664,787
2018-02-26	50.670	50.740	50.190	50.730	35.548	1,975,581
2018-02-23	49.950	50.520	49.500	50.510	35.394	1,954,768
2018-02-22	49.580	50.330	49.120	49.670	34.805	1,914,619
2018-02-21	50.290	50.400	49.330	49.340	34.574	2,288,617
2018-02-20	51.110	51.560	50.260	50.270	35.226	2,281,262
2018-02-16	50.790	51.640	50.710	51.390	36.011	2,454,894
2018-02-15	49.620	50.750	49.620	50.640	35.485	2,652,303
2018-02-14	50.310	50.440	49.348	49.620	34.770	2,867,204
2018-02-13	50.380	50.900	49.580	50.720	35.541	3,193,339
2018-02-12	51.650	51.910	49.470	50.460	35.359	3,986,091
2018-02-09	50.050	52.010	49.170	51.590	36.151	5,891,931
2018-02-08	52.800	52.920	50.920	50.920	35.681	6,466,754
2018-02-07	53.130	54.120	52.820	52.970	37.118	3,266,384
2018-02-06	52.320	53.360	51.800	53.190	37.272	3,689,496
2018-02-05	54.140	54.980	52.780	52.880	37.055	3,216,186
2018-02-02	53.910	55.000	53.520	54.330	38.071	2,815,322
2018-02-01	55.930	56.190	54.240	54.400	38.120	2,715,228
2018-01-31	54.800	55.980	54.610	55.970	39.220	3,898,823
2018-01-30	55.820	56.100	54.650	54.650	38.295	2,145,472
2018-01-29	55.600	55.680	54.520	55.530	38.912	2,062,591
2018-01-26	56.710	56.710	55.440	55.890	39.164	2,193,360
2018-01-25	55.860	56.460	55.810	56.410	39.528	2,990,393
2018-01-24	55.920	56.200	55.680	55.890	39.164	2,839,712
2018-01-23	54.820	55.960	54.500	55.950	39.206	2,761,060
2018-01-22	54.460	54.860	54.300	54.490	38.183	2,587,138
2018-01-19	54.490	54.520	53.750	54.470	38.169	2,612,746
2018-01-18	54.780	54.870	54.100	54.380	38.106	3,218,297
2018-01-17	54.730	55.000	54.300	54.980	38.526	4,527,514
2018-01-16	55.110	56.140	54.450	54.520	38.204	3,710,265
2018-01-12	56.160	56.160	54.770	54.830	38.421	4,282,619
2018-01-11	56.840	57.125	56.090	56.230	39.402	2,550,354
2018-01-10	57.560	57.600	56.700	56.840	39.830	2,219,894
2018-01-09	58.370	58.375	57.313	57.690	40.425	2,950,276
2018-01-08	58.350	58.650	58.030	58.450	40.958	1,862,531
2018-01-05	58.800	58.940	57.900	58.350	40.888	2,454,297
2018-01-04	60.050	60.050	58.490	58.650	41.098	2,570,727
2018-01-03	59.930	60.220	59.660	60.120	42.128	1,886,936
2018-01-02	60.080	60.490	59.710	59.760	41.876	1,905,388
2017-12-29	59.750	60.490	59.610	60.010	42.051	1,549,293
2017-12-28	60.220	60.560	59.910	60.430	41.792	1,515,043
2017-12-27	60.420	60.530	60.040	60.140	41.591	1,454,123
2017-12-26	60.130	60.530	60.050	60.180	41.619	1,156,977
2017-12-22	60.000	60.330	59.775	60.140	41.591	1,813,059
2017-12-21	60.770	60.920	59.705	59.840	41.384	2,480,567
2017-12-20	61.890	61.980	60.620	60.690	41.972	2,714,125

← NewerPage 37 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.