Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	70.350	70.700	69.100	69.210	47.330	1,929,347
2017-06-28	71.120	71.560	70.630	71.100	48.622	1,786,036
2017-06-27	71.950	72.360	71.131	71.170	48.670	1,696,293
2017-06-26	71.730	72.190	71.510	71.930	49.190	1,626,649
2017-06-23	70.900	71.950	70.800	71.720	49.046	3,820,473
2017-06-22	70.610	71.500	70.300	71.180	48.677	1,746,926
2017-06-21	70.400	70.760	70.020	70.740	48.376	2,420,026
2017-06-20	69.780	70.400	69.440	70.340	48.103	2,118,951
2017-06-19	69.650	69.760	69.030	69.750	47.699	1,885,357
2017-06-16	69.220	69.950	68.760	69.520	47.542	2,982,083
2017-06-15	68.340	69.470	68.180	69.040	47.214	2,394,680
2017-06-14	68.850	69.620	68.550	68.700	46.981	2,097,476
2017-06-13	67.990	68.320	67.710	68.260	46.680	1,837,320
2017-06-12	66.870	68.230	66.780	68.170	46.619	2,373,380
2017-06-09	66.460	67.110	66.133	66.870	45.730	1,190,244
2017-06-08	66.930	66.930	65.775	66.580	45.531	1,070,143
2017-06-07	66.580	66.930	66.360	66.740	45.641	1,489,402
2017-06-06	67.040	67.120	66.520	66.570	45.524	779,094
2017-06-05	66.910	67.050	66.300	66.950	45.784	816,175
2017-06-02	66.440	67.230	66.330	67.100	45.887	1,480,355
2017-06-01	66.550	66.980	65.880	66.870	45.200	1,656,357
2017-05-31	66.540	67.040	66.470	66.490	44.943	2,804,082
2017-05-30	66.560	66.870	66.210	66.540	44.977	1,107,859
2017-05-26	67.240	67.575	66.270	66.580	45.004	1,573,067
2017-05-25	67.890	67.900	67.230	67.240	45.450	1,262,855
2017-05-24	67.520	68.000	67.520	67.780	45.815	1,022,048
2017-05-23	67.400	67.950	67.060	67.500	45.625	1,333,885
2017-05-22	67.140	67.380	66.770	67.250	45.456	2,212,079
2017-05-19	67.440	67.480	66.620	67.140	45.382	2,104,193
2017-05-18	66.410	67.570	66.000	67.430	45.578	2,314,656
2017-05-17	65.090	67.120	64.920	66.320	44.828	2,740,775
2017-05-16	65.310	65.480	64.740	65.020	43.949	1,179,316
2017-05-15	65.700	66.390	65.190	65.230	44.091	1,647,314
2017-05-12	65.130	65.690	64.973	65.670	44.388	1,981,260
2017-05-11	63.680	65.050	63.360	64.970	43.915	2,091,418
2017-05-10	62.680	64.170	62.585	64.020	43.273	1,947,924
2017-05-09	63.450	63.520	62.250	62.630	42.334	1,683,141
2017-05-08	63.930	63.950	63.315	63.530	42.942	1,973,715
2017-05-05	62.770	63.760	62.730	63.750	43.091	1,448,022
2017-05-04	62.500	62.735	61.490	62.650	42.347	2,160,604
2017-05-03	63.830	63.930	62.450	62.790	42.442	2,132,818
2017-05-02	63.990	64.180	63.460	63.670	43.037	1,685,248
2017-05-01	64.230	64.555	63.540	63.970	43.239	1,699,228
2017-04-28	64.140	64.770	62.830	64.010	43.266	2,503,395
2017-04-27	64.130	64.760	63.940	64.120	43.341	1,331,795
2017-04-26	64.570	64.630	63.985	64.010	43.266	1,853,828
2017-04-25	64.750	64.950	64.424	64.680	43.719	1,897,099
2017-04-24	66.120	66.200	63.670	64.630	43.685	2,790,789
2017-04-21	65.820	66.290	65.750	65.780	44.463	1,655,488
2017-04-20	66.370	66.400	65.630	65.950	44.578	2,695,604
2017-04-19	66.740	66.890	66.090	66.410	44.889	2,293,571
2017-04-18	65.840	66.950	65.670	66.790	45.145	2,227,171
2017-04-17	65.320	65.840	65.100	65.840	44.503	1,274,000
2017-04-13	65.430	65.800	64.990	65.060	43.976	1,107,393
2017-04-12	65.470	65.790	65.220	65.640	44.368	1,162,904
2017-04-11	65.210	65.640	64.950	65.470	44.253	1,228,392
2017-04-10	64.920	65.280	64.700	65.160	44.044	1,607,322
2017-04-07	64.660	65.380	64.660	64.870	43.848	2,199,220
2017-04-06	64.560	64.920	64.100	64.710	43.740	1,602,461
2017-04-05	64.300	65.070	64.100	64.580	43.652	1,452,285

← NewerPage 40 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.