Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	63.060	63.370	62.820	63.050	42.109	1,934,261
2017-01-05	62.370	63.470	61.780	63.170	42.189	2,516,727
2017-01-04	62.170	62.720	62.150	62.610	41.815	2,172,869
2017-01-03	62.290	62.330	61.530	62.130	41.494	2,400,008
2016-12-30	61.870	62.690	61.770	62.520	41.755	1,741,973
2016-12-29	61.250	61.950	60.930	61.730	41.227	1,519,061
2016-12-28	61.670	61.670	60.580	61.160	40.846	1,228,463
2016-12-27	60.960	61.620	60.700	61.530	41.093	1,347,267
2016-12-23	61.290	61.520	60.410	60.860	40.646	1,035,070
2016-12-22	61.040	61.300	60.200	61.170	40.853	1,388,820
2016-12-21	62.020	62.540	61.130	61.150	40.840	2,606,652
2016-12-20	61.700	62.340	61.350	61.930	41.361	2,063,584
2016-12-19	61.480	62.270	61.360	61.790	41.267	2,178,985
2016-12-16	60.320	61.360	59.990	61.130	40.826	5,641,250
2016-12-15	60.970	61.350	59.890	60.210	39.694	3,320,847
2016-12-14	63.310	63.500	60.950	61.190	40.340	2,858,962
2016-12-13	63.380	63.550	62.470	63.220	41.679	2,742,571
2016-12-12	62.300	63.260	62.020	63.080	41.586	3,171,302
2016-12-09	62.750	63.900	62.310	62.460	41.178	2,130,767
2016-12-08	61.980	62.850	61.750	62.610	41.277	2,103,459
2016-12-07	60.210	62.230	60.190	62.200	41.006	2,589,929
2016-12-06	59.840	60.300	59.470	60.010	39.562	1,395,117
2016-12-05	59.370	59.850	58.750	59.710	39.365	1,676,938
2016-12-02	58.820	60.350	58.570	59.360	39.134	2,455,074
2016-12-01	59.860	59.920	57.970	58.380	38.488	2,401,061
2016-11-30	60.430	60.730	59.590	60.420	39.833	4,407,531
2016-11-29	60.610	61.670	60.360	61.070	40.261	1,940,484
2016-11-28	60.150	60.890	59.960	60.400	39.820	2,114,836
2016-11-25	60.190	60.780	60.040	60.240	39.714	826,974
2016-11-23	60.280	60.280	59.180	59.950	39.523	1,687,427
2016-11-22	59.620	60.660	59.350	60.560	39.925	1,907,002
2016-11-21	59.900	60.280	59.180	59.340	39.121	2,150,646
2016-11-18	59.810	60.270	59.310	59.900	39.490	2,096,384
2016-11-17	60.660	61.100	59.200	59.570	39.272	1,967,595
2016-11-16	60.830	61.370	60.400	60.580	39.938	2,218,822
2016-11-15	61.290	62.076	60.280	60.790	40.077	2,495,391
2016-11-14	58.560	61.370	57.950	61.030	40.235	4,141,011
2016-11-11	58.320	59.600	58.010	58.750	38.732	2,989,426
2016-11-10	60.380	60.380	56.200	57.860	38.145	6,090,077
2016-11-09	61.860	62.000	59.000	60.520	39.899	4,019,572
2016-11-08	62.500	63.320	61.330	63.090	41.593	3,743,446
2016-11-07	64.080	64.400	63.270	64.330	42.410	2,166,911
2016-11-04	62.080	63.660	61.660	63.420	41.811	3,072,220
2016-11-03	63.240	63.240	61.540	61.840	40.769	2,655,904
2016-11-02	65.110	65.110	63.230	63.240	41.692	3,593,420
2016-11-01	67.580	67.580	64.930	65.140	42.944	3,023,887
2016-10-31	67.050	67.970	66.660	67.750	44.665	1,800,686
2016-10-28	66.920	67.580	66.460	66.800	44.039	1,215,554
2016-10-27	67.780	68.010	65.950	66.400	43.775	1,699,762
2016-10-26	68.360	68.520	67.370	68.020	44.843	1,313,226
2016-10-25	68.840	68.990	68.300	68.800	45.357	1,145,196
2016-10-24	68.700	69.380	68.060	68.860	45.397	1,029,231
2016-10-21	68.300	68.590	68.000	68.360	45.067	920,506
2016-10-20	68.980	68.980	68.280	68.690	45.285	1,161,550
2016-10-19	67.680	68.100	67.390	67.950	44.797	1,200,689
2016-10-18	67.400	67.990	67.180	67.660	44.606	1,369,849
2016-10-17	66.980	67.480	66.710	66.880	44.092	1,331,478
2016-10-14	66.450	67.320	65.800	66.710	43.979	1,652,006
2016-10-13	66.130	67.415	66.010	66.720	43.986	3,147,604
2016-10-12	66.400	66.810	66.310	66.500	43.841	2,589,453

← NewerPage 42 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.