Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	66.040	66.880	66.040	66.620	46.073	1,193,809
2017-09-22	67.180	67.540	65.850	66.040	45.671	1,901,963
2017-09-21	68.000	68.290	67.410	67.520	46.695	1,301,090
2017-09-20	68.420	68.641	67.400	68.070	47.075	1,682,356
2017-09-19	68.980	69.120	68.055	68.200	47.165	1,829,183
2017-09-18	69.400	69.500	68.390	68.880	47.636	1,112,688
2017-09-15	69.100	69.530	68.730	69.360	47.967	2,696,502
2017-09-14	68.410	68.970	67.930	68.940	47.677	1,090,504
2017-09-13	68.410	68.620	68.130	68.390	47.297	1,164,472
2017-09-12	69.260	69.550	68.120	68.530	47.393	926,617
2017-09-11	68.830	69.380	68.420	69.380	47.981	1,305,853
2017-09-08	68.880	69.920	68.790	69.470	47.508	1,684,838
2017-09-07	68.550	69.120	68.320	69.030	47.207	1,160,110
2017-09-06	69.190	69.390	68.310	68.350	46.742	1,453,646
2017-09-05	68.870	69.220	68.670	68.930	47.138	1,137,660
2017-09-01	68.470	69.250	68.470	68.780	47.036	1,090,785
2017-08-31	68.190	68.640	68.190	68.440	46.803	1,741,117
2017-08-30	67.510	68.160	67.480	68.130	46.591	1,005,162
2017-08-29	67.630	68.150	67.540	67.790	46.359	1,315,173
2017-08-28	67.900	68.150	67.310	67.510	46.167	828,195
2017-08-25	68.000	68.250	67.740	67.890	46.427	1,167,369
2017-08-24	67.500	68.090	67.420	67.770	46.345	1,836,946
2017-08-23	66.890	67.750	66.690	67.540	46.188	1,299,254
2017-08-22	67.410	67.600	66.430	66.910	45.757	1,417,456
2017-08-21	66.240	67.640	65.900	67.450	46.126	1,473,884
2017-08-18	66.500	66.500	65.940	66.120	45.217	1,657,508
2017-08-17	66.570	66.840	66.170	66.530	45.497	1,516,949
2017-08-16	66.000	66.820	66.000	66.590	45.538	1,577,308
2017-08-15	65.960	66.180	65.260	66.180	45.258	1,489,427
2017-08-14	65.160	66.260	64.965	66.130	45.224	1,242,835
2017-08-11	65.110	65.110	64.390	64.950	44.417	1,222,611
2017-08-10	65.550	65.649	64.770	64.800	44.314	999,306
2017-08-09	65.360	65.670	64.910	65.620	44.875	1,935,781
2017-08-08	65.460	65.740	65.150	65.460	44.765	1,270,703
2017-08-07	65.810	66.240	65.520	65.650	44.895	1,163,813
2017-08-04	66.390	66.610	65.770	65.810	45.005	1,117,516
2017-08-03	66.040	66.690	65.750	66.450	45.442	1,584,168
2017-08-02	65.860	66.030	65.370	66.020	45.148	1,922,228
2017-08-01	67.620	67.800	65.610	66.000	45.135	1,789,419
2017-07-31	67.110	67.520	66.570	67.350	46.058	2,136,216
2017-07-28	67.390	67.520	66.560	67.120	45.901	1,326,824
2017-07-27	67.750	67.990	66.900	67.410	46.099	1,196,887
2017-07-26	67.900	68.350	67.560	68.080	46.557	779,463
2017-07-25	67.970	67.990	67.030	67.900	46.434	1,546,280
2017-07-24	68.650	68.920	67.730	68.050	46.537	1,904,410
2017-07-21	68.350	68.660	68.050	68.650	46.947	1,323,790
2017-07-20	68.730	68.880	68.360	68.400	46.776	1,336,720
2017-07-19	68.670	68.910	68.250	68.530	46.865	1,303,446
2017-07-18	68.840	69.050	68.340	68.660	46.954	1,355,885
2017-07-17	68.010	68.800	67.940	68.800	47.049	1,149,577
2017-07-14	67.880	68.480	67.740	68.050	46.537	1,025,938
2017-07-13	67.790	67.970	67.460	67.520	46.174	763,385
2017-07-12	67.320	68.350	67.320	67.800	46.366	1,179,514
2017-07-11	67.060	67.210	66.420	66.920	45.764	1,094,562
2017-07-10	67.500	67.660	66.920	66.940	45.777	1,058,659
2017-07-07	67.610	67.690	66.775	67.470	46.140	1,403,028
2017-07-06	68.890	68.910	67.530	67.610	46.236	1,667,965
2017-07-05	69.890	70.000	68.690	69.180	47.309	1,912,292
2017-07-03	69.670	70.180	69.110	69.980	47.856	1,032,817
2017-06-30	69.370	69.900	69.250	69.480	47.514	1,339,944

← NewerPage 39 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.