Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	64.300	64.440	61.730	61.830	42.760	2,133,305
2017-12-18	64.430	64.965	64.320	64.390	44.530	1,345,423
2017-12-15	63.920	64.485	63.720	64.250	44.434	3,190,213
2017-12-14	63.810	63.960	63.440	63.460	43.887	1,433,797
2017-12-13	64.110	64.400	63.720	63.870	44.171	1,428,337
2017-12-12	63.470	64.260	63.330	63.820	44.136	1,399,423
2017-12-11	63.110	63.540	62.855	63.320	43.790	1,127,212
2017-12-08	63.530	63.760	63.140	63.310	43.783	1,282,340
2017-12-07	63.040	63.630	62.660	63.530	43.936	1,339,513
2017-12-06	62.870	63.040	62.340	62.990	43.562	1,412,082
2017-12-05	62.840	63.140	62.600	62.730	43.382	2,305,687
2017-12-04	64.000	64.510	62.590	62.820	43.445	3,399,106
2017-12-01	64.210	64.940	64.080	64.810	44.821	1,654,006
2017-11-30	64.140	64.535	63.660	64.010	44.268	2,327,450
2017-11-29	63.330	64.170	63.101	64.070	44.309	1,465,686
2017-11-28	64.010	64.150	63.420	63.610	43.991	1,469,895
2017-11-27	64.830	64.830	63.830	63.860	44.164	1,276,471
2017-11-24	64.440	64.930	64.370	64.680	44.731	598,361
2017-11-22	64.310	64.565	64.090	64.240	44.427	1,445,059
2017-11-21	64.340	64.750	64.300	64.320	44.482	1,535,057
2017-11-20	64.530	64.680	64.080	64.250	44.434	1,403,697
2017-11-17	64.270	64.750	64.160	64.400	44.537	1,543,019
2017-11-16	64.350	65.050	64.130	64.510	44.613	1,656,719
2017-11-15	65.090	65.244	64.320	64.380	44.523	1,624,634
2017-11-14	65.340	65.720	64.980	65.040	44.980	1,666,121
2017-11-13	65.170	65.440	64.900	65.390	45.222	1,291,802
2017-11-10	64.270	65.190	64.260	64.910	44.890	928,765
2017-11-09	64.570	65.400	64.545	64.810	44.821	931,351
2017-11-08	64.400	64.800	64.310	64.650	44.710	1,256,877
2017-11-07	64.180	64.590	64.010	64.330	44.489	1,439,170
2017-11-06	64.090	64.630	63.980	64.090	44.323	1,323,622
2017-11-03	63.500	64.550	63.485	64.100	44.330	1,243,928
2017-11-02	63.240	64.180	63.170	63.840	44.150	1,699,620
2017-11-01	62.860	63.510	62.570	63.070	43.617	1,456,187
2017-10-31	63.160	63.250	62.110	62.750	43.396	2,481,644
2017-10-30	62.730	63.300	62.520	63.250	43.742	1,986,271
2017-10-27	61.030	63.100	60.900	62.500	43.223	2,273,056
2017-10-26	62.000	62.000	60.960	61.100	42.255	1,807,155
2017-10-25	61.700	61.990	60.820	61.500	42.532	1,971,369
2017-10-24	62.500	62.620	61.715	61.820	42.753	2,133,133
2017-10-23	63.160	63.160	62.320	62.500	43.223	1,481,929
2017-10-20	63.100	63.100	62.530	63.000	43.569	1,428,655
2017-10-19	63.350	63.600	63.000	63.020	43.583	918,516
2017-10-18	63.150	63.470	62.760	63.310	43.783	1,214,336
2017-10-17	63.000	63.260	62.580	63.200	43.707	1,684,803
2017-10-16	63.420	63.540	62.900	63.140	43.666	1,486,069
2017-10-13	63.290	63.520	62.690	63.360	43.818	1,851,105
2017-10-12	63.030	63.150	62.370	63.080	43.624	1,933,055
2017-10-11	63.170	63.580	62.910	63.050	43.604	1,719,587
2017-10-10	63.400	63.700	62.870	63.260	43.749	2,083,184
2017-10-09	63.460	63.700	63.150	63.310	43.783	1,072,911
2017-10-06	62.830	63.420	62.450	63.340	43.804	1,816,092
2017-10-05	63.840	64.000	63.240	63.310	43.783	1,747,332
2017-10-04	63.740	63.855	63.380	63.650	44.019	2,433,953
2017-10-03	63.920	64.260	63.360	63.680	44.039	2,215,092
2017-10-02	65.270	65.420	63.860	63.890	44.185	1,978,189
2017-09-29	65.210	65.680	64.920	65.130	45.042	1,561,294
2017-09-28	64.980	65.490	64.940	65.410	45.236	1,103,872
2017-09-27	66.000	66.140	64.470	65.110	45.028	2,006,876
2017-09-26	66.420	66.670	65.900	66.160	45.754	1,249,284

← NewerPage 38 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.