Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	65.040	65.230	64.170	64.190	43.388	2,206,712
2017-04-03	65.070	65.180	64.640	65.100	44.003	1,530,199
2017-03-31	64.320	65.110	63.890	65.040	43.963	2,530,460
2017-03-30	64.440	64.600	63.840	64.500	43.598	2,211,359
2017-03-29	64.560	64.825	64.350	64.660	43.706	1,737,691
2017-03-28	64.080	64.810	63.840	64.690	43.726	2,971,200
2017-03-27	63.840	64.610	63.800	64.080	43.314	2,374,971
2017-03-24	63.300	63.940	63.050	63.830	43.145	2,825,782
2017-03-23	62.350	63.670	62.245	63.210	42.726	3,484,058
2017-03-22	61.060	62.680	61.010	62.450	42.212	3,785,664
2017-03-21	60.690	61.050	60.440	60.770	41.076	2,513,393
2017-03-20	60.680	61.190	60.450	60.530	40.914	1,271,744
2017-03-17	60.490	61.210	60.200	60.510	40.901	2,448,026
2017-03-16	60.130	60.660	59.950	60.460	40.867	1,337,927
2017-03-15	59.030	60.550	58.960	60.200	40.691	2,884,922
2017-03-14	59.630	59.770	59.050	59.360	40.123	2,174,032
2017-03-13	60.630	60.930	59.430	59.730	40.373	2,374,527
2017-03-10	60.460	60.990	59.882	60.500	40.894	1,937,182
2017-03-09	61.170	61.360	59.870	60.070	40.603	2,694,151
2017-03-08	62.350	62.500	61.030	61.110	41.306	1,658,401
2017-03-07	62.670	62.795	62.230	62.670	42.361	1,745,502
2017-03-06	63.360	63.490	62.608	62.710	42.388	1,825,363
2017-03-03	63.800	63.800	62.790	63.660	43.030	1,571,777
2017-03-02	64.220	64.940	63.540	64.900	43.344	2,746,733
2017-03-01	64.620	64.900	63.900	64.210	42.883	2,111,529
2017-02-28	65.410	65.680	64.940	65.050	43.444	2,108,863
2017-02-27	65.020	65.890	64.950	65.410	43.685	1,748,935
2017-02-24	63.570	65.000	63.110	64.980	43.398	2,316,472
2017-02-23	63.170	63.690	62.988	63.500	42.409	2,186,052
2017-02-22	63.010	63.800	62.480	62.720	41.888	1,975,048
2017-02-21	62.250	62.992	61.790	62.800	41.942	1,925,947
2017-02-17	62.700	62.780	61.610	62.160	41.514	2,153,137
2017-02-16	61.970	63.000	61.830	62.570	41.788	1,722,183
2017-02-15	61.410	61.870	60.800	61.680	41.194	1,263,503
2017-02-14	62.800	62.800	61.500	61.640	41.167	1,668,825
2017-02-13	61.860	62.900	61.660	62.800	41.942	1,700,927
2017-02-10	61.800	62.050	61.040	61.770	41.254	2,049,891
2017-02-09	62.200	62.430	61.500	61.800	41.274	2,206,860
2017-02-08	62.060	62.450	61.810	62.250	41.574	1,343,406
2017-02-07	61.990	62.270	61.650	61.810	41.280	1,552,630
2017-02-06	61.640	62.045	61.340	61.990	41.401	1,093,993
2017-02-03	62.220	62.410	61.420	61.650	41.174	2,007,610
2017-02-02	60.650	61.940	60.600	61.720	41.220	1,682,017
2017-02-01	61.610	61.975	60.600	60.640	40.499	1,316,360
2017-01-31	61.470	62.380	61.440	61.670	41.187	2,535,241
2017-01-30	61.180	61.670	60.560	61.430	41.027	1,536,157
2017-01-27	61.250	61.540	60.810	61.080	40.793	1,371,227
2017-01-26	61.290	61.625	60.910	60.970	40.719	1,023,358
2017-01-25	61.870	62.390	61.110	61.270	40.920	1,183,374
2017-01-24	61.930	62.480	61.690	61.990	41.401	1,765,326
2017-01-23	61.910	62.240	61.610	61.930	41.361	1,855,987
2017-01-20	61.390	62.110	61.240	61.900	41.341	1,415,505
2017-01-19	61.910	62.000	61.030	61.300	40.940	1,310,229
2017-01-18	62.070	62.715	62.050	62.220	41.554	1,747,943
2017-01-17	61.890	62.570	61.520	62.030	41.427	1,500,560
2017-01-13	61.360	61.690	61.130	61.600	41.140	1,391,464
2017-01-12	61.320	61.650	60.500	61.480	41.060	1,691,647
2017-01-11	61.320	62.060	60.890	61.420	41.020	1,879,413
2017-01-10	62.780	62.780	60.810	61.160	40.846	2,859,883
2017-01-09	63.240	63.700	62.800	63.450	42.376	1,533,404

← NewerPage 41 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.