Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	66.650	67.150	66.120	66.310	43.716	1,590,055
2016-10-10	66.970	67.570	66.640	66.760	44.012	1,349,096
2016-10-07	67.450	68.360	66.820	66.950	44.138	1,910,441
2016-10-06	67.430	68.050	66.360	66.990	44.164	2,117,926
2016-10-05	68.430	68.770	66.850	67.430	44.454	3,169,929
2016-10-04	69.160	69.160	67.550	68.140	44.922	2,449,154
2016-10-03	70.170	70.395	68.890	69.190	45.614	2,157,851
2016-09-30	72.410	72.980	70.590	70.630	46.564	2,539,974
2016-09-29	72.410	72.612	71.290	71.910	47.408	1,962,820
2016-09-28	72.250	73.030	71.870	72.930	48.080	1,943,255
2016-09-27	73.100	73.230	71.860	71.960	47.441	2,736,018
2016-09-26	71.970	73.200	71.800	72.860	48.034	2,264,755
2016-09-23	71.410	72.530	70.740	72.220	47.612	2,726,567
2016-09-22	70.600	71.589	70.600	71.440	47.098	1,863,098
2016-09-21	69.310	70.290	68.290	70.070	46.195	2,337,048
2016-09-20	69.030	69.530	68.970	69.240	45.647	2,312,886
2016-09-19	68.180	68.700	68.110	68.630	45.245	1,718,353
2016-09-16	67.640	68.120	67.060	68.040	44.856	6,189,641
2016-09-15	67.450	68.170	67.144	67.960	44.804	2,762,936
2016-09-14	67.790	68.167	67.350	67.620	44.579	2,960,826
2016-09-13	68.630	69.040	66.690	67.330	44.388	3,828,285
2016-09-12	68.840	70.407	68.450	69.840	45.562	2,645,248
2016-09-09	72.520	72.520	68.630	68.860	44.922	3,924,270
2016-09-08	73.760	73.860	72.920	72.980	47.610	3,594,203
2016-09-07	74.070	74.320	73.820	74.180	48.393	1,612,751
2016-09-06	73.240	74.220	72.950	74.080	48.328	2,715,142
2016-09-02	72.640	74.480	72.620	73.410	47.891	1,779,001
2016-09-01	72.810	72.860	72.030	72.330	47.186	1,914,300
2016-08-31	73.190	73.190	72.170	72.670	47.408	2,949,713
2016-08-30	73.520	73.640	72.730	73.260	47.793	1,505,156
2016-08-29	72.460	73.780	72.190	73.580	48.002	1,487,120
2016-08-26	73.890	74.130	71.454	72.140	47.062	1,795,832
2016-08-25	73.280	73.945	73.060	73.530	47.969	1,174,146
2016-08-24	73.980	74.080	72.700	73.180	47.741	1,301,181
2016-08-23	73.860	74.430	73.450	73.980	48.263	1,887,711
2016-08-22	73.530	73.950	73.220	73.430	47.904	1,757,731
2016-08-19	73.860	74.195	73.050	73.420	47.897	2,137,093
2016-08-18	73.970	74.360	73.620	74.180	48.393	1,108,825
2016-08-17	73.200	74.190	72.610	74.130	48.360	1,580,733
2016-08-16	73.650	73.900	72.770	73.000	47.623	1,227,591
2016-08-15	74.490	74.670	73.890	73.970	48.256	1,202,088
2016-08-12	74.100	75.160	74.000	74.430	48.556	1,381,150
2016-08-11	74.360	74.450	73.300	73.950	48.243	1,561,906
2016-08-10	73.910	74.890	73.730	74.490	48.595	1,652,320
2016-08-09	72.700	73.880	72.011	73.730	48.099	1,850,968
2016-08-08	72.700	73.010	71.960	72.640	47.388	2,130,139
2016-08-05	73.890	73.890	72.635	72.730	47.447	2,245,739
2016-08-04	73.800	73.880	73.421	73.780	48.132	1,099,513
2016-08-03	74.350	74.375	73.350	73.710	48.086	1,981,932
2016-08-02	76.070	76.325	74.310	74.450	48.569	2,690,089
2016-08-01	75.850	76.570	75.820	76.560	49.946	1,722,390
2016-07-29	75.090	76.800	74.800	76.160	49.685	3,188,764
2016-07-28	73.430	74.810	73.380	74.520	48.615	1,718,513
2016-07-27	73.630	73.780	72.820	73.540	47.976	1,682,213
2016-07-26	74.020	74.340	73.360	73.710	48.086	1,314,527
2016-07-25	73.880	74.190	73.640	73.980	48.263	1,340,899
2016-07-22	73.160	74.270	73.160	73.880	48.197	1,296,613
2016-07-21	72.840	73.330	72.550	73.310	47.825	1,238,729
2016-07-20	73.190	73.190	72.720	73.080	47.675	1,105,985
2016-07-19	72.830	73.050	72.350	73.050	47.656	1,331,276

← NewerPage 43 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.