Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	72.830	73.050	72.350	73.050	47.656	1,331,276
2016-07-18	72.300	72.650	72.100	72.590	47.356	1,264,159
2016-07-15	71.070	72.080	70.820	72.000	46.971	1,936,511
2016-07-14	72.190	72.190	70.800	70.920	46.266	2,577,640
2016-07-13	72.040	72.330	71.560	72.170	47.082	2,470,470
2016-07-12	73.250	73.350	71.630	71.860	46.880	2,793,415
2016-07-11	72.710	73.270	71.760	73.200	47.754	2,350,859
2016-07-08	72.580	72.970	72.000	72.630	47.382	2,635,202
2016-07-07	73.230	73.290	72.040	72.150	47.069	2,451,969
2016-07-06	72.630	73.350	72.570	73.140	47.715	6,947,801
2016-07-05	73.230	73.830	72.960	73.810	48.152	1,830,656
2016-07-01	73.000	73.540	72.690	73.200	47.754	2,144,385
2016-06-30	72.040	72.884	71.470	72.820	47.506	2,435,065
2016-06-29	72.230	72.700	71.870	72.050	47.003	3,524,621
2016-06-28	71.260	72.120	70.750	72.080	47.023	2,568,582
2016-06-27	69.800	71.040	69.240	71.010	46.325	2,565,377
2016-06-24	67.910	70.450	67.440	69.770	45.516	5,040,746
2016-06-23	69.330	69.670	68.798	68.900	44.949	1,666,048
2016-06-22	69.300	69.670	68.610	68.970	44.994	2,342,453
2016-06-21	69.210	70.020	69.040	69.880	45.588	2,115,622
2016-06-20	70.000	70.310	69.050	69.120	45.092	1,822,279
2016-06-17	69.730	69.825	69.175	69.810	45.542	2,240,588
2016-06-16	69.130	69.900	68.920	69.880	45.588	1,425,203
2016-06-15	68.650	69.770	68.630	69.310	45.216	1,814,138
2016-06-14	69.200	69.440	68.380	68.610	44.759	2,313,163
2016-06-13	68.700	69.460	68.700	69.340	45.236	2,666,661
2016-06-10	68.120	68.890	68.010	68.580	44.740	1,592,409
2016-06-09	67.800	68.450	67.580	68.420	44.635	1,573,481
2016-06-08	67.520	67.990	67.180	67.820	44.244	1,716,259
2016-06-07	66.850	67.900	66.696	67.630	44.120	1,553,763
2016-06-06	67.300	67.423	66.410	66.770	43.559	1,549,264
2016-06-03	66.650	67.500	66.420	67.280	43.892	2,839,665
2016-06-02	65.580	66.000	65.130	65.990	43.050	1,454,364
2016-06-01	66.220	66.850	66.055	66.580	42.959	1,646,937
2016-05-31	66.310	66.600	65.830	66.330	42.797	1,930,093
2016-05-27	65.990	66.820	65.880	66.310	42.785	1,238,264
2016-05-26	65.900	66.310	65.690	65.990	42.578	1,149,993
2016-05-25	66.060	66.250	65.060	66.010	42.591	1,278,302
2016-05-24	65.850	66.530	65.780	66.010	42.591	2,802,226
2016-05-23	65.500	65.730	65.170	65.500	42.262	1,654,935
2016-05-20	65.300	65.600	64.965	65.290	42.126	2,113,449
2016-05-19	64.710	64.990	64.280	64.910	41.881	1,994,271
2016-05-18	66.090	66.240	64.445	65.380	42.185	2,319,112
2016-05-17	67.070	67.100	65.930	66.370	42.823	1,622,062
2016-05-16	66.630	67.520	66.560	67.230	43.378	1,799,817
2016-05-13	66.430	66.880	65.910	66.760	43.075	1,926,381
2016-05-12	65.730	66.980	65.260	66.720	43.049	1,361,940
2016-05-11	66.630	66.630	65.110	65.610	42.333	1,954,426
2016-05-10	66.880	66.955	65.980	66.900	43.165	2,118,986
2016-05-09	66.290	67.000	66.145	66.660	43.010	2,605,765
2016-05-06	65.700	66.200	65.010	66.100	42.649	2,335,276
2016-05-05	65.280	65.860	65.050	65.860	42.494	2,601,430
2016-05-04	63.160	65.980	63.150	65.450	42.230	3,914,137
2016-05-03	62.320	63.480	62.200	63.440	40.933	1,837,395
2016-05-02	62.460	63.250	62.315	62.620	40.404	1,527,990
2016-04-29	60.440	62.220	60.260	62.120	40.081	3,009,881
2016-04-28	62.030	62.780	61.960	62.260	40.171	1,890,519
2016-04-27	62.170	62.700	61.420	62.510	40.333	2,225,727
2016-04-26	61.610	62.470	61.578	62.190	40.126	1,441,949
2016-04-25	60.400	61.370	60.275	61.370	39.597	1,575,031

← NewerPage 44 of 79 · 4,732 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.