Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	60.010	60.730	59.775	60.490	39.029	2,815,730
2016-04-21	62.290	62.300	59.430	59.690	38.513	3,800,187
2016-04-20	63.930	63.970	62.300	62.370	40.242	1,871,638
2016-04-19	63.770	64.360	63.510	63.930	41.249	1,424,140
2016-04-18	62.900	63.730	62.850	63.730	41.120	1,682,207
2016-04-15	63.350	63.390	62.820	63.160	40.752	2,779,076
2016-04-14	63.360	63.420	62.940	63.210	40.784	1,186,712
2016-04-13	63.570	63.640	62.840	63.430	40.926	1,192,132
2016-04-12	63.150	63.500	62.810	63.260	40.817	1,138,850
2016-04-11	62.700	63.110	62.580	62.870	40.565	1,424,010
2016-04-08	62.670	62.950	62.370	62.440	40.288	1,903,347
2016-04-07	62.000	62.610	61.650	62.380	40.249	2,305,343
2016-04-06	63.340	63.500	62.030	62.080	40.055	3,516,135
2016-04-05	63.450	63.690	63.050	63.540	40.997	1,456,615
2016-04-04	63.440	63.840	63.180	63.580	41.023	1,736,053
2016-04-01	62.730	63.370	62.390	63.230	40.797	2,293,562
2016-03-31	62.810	63.630	62.480	62.960	40.623	3,148,584
2016-03-30	63.410	63.410	62.781	62.960	40.623	2,050,991
2016-03-29	61.690	63.240	61.390	63.220	40.791	2,435,617
2016-03-28	61.460	61.980	61.020	61.830	39.894	2,134,245
2016-03-24	60.270	61.070	59.580	60.960	39.333	2,211,600
2016-03-23	61.550	61.615	60.990	61.190	39.481	2,204,921
2016-03-22	61.070	61.640	60.670	61.550	39.713	2,742,394
2016-03-21	61.600	62.240	61.330	61.450	39.649	3,280,913
2016-03-18	62.180	62.190	61.450	61.850	39.907	4,173,454
2016-03-17	61.330	62.130	60.710	62.010	40.010	2,391,660
2016-03-16	60.560	61.200	59.710	61.080	39.410	2,188,318
2016-03-15	60.070	60.940	59.750	60.740	39.191	2,647,258
2016-03-14	59.680	60.630	59.570	60.530	39.055	3,306,925
2016-03-11	57.890	59.820	57.807	59.780	38.571	11,606,350
2016-03-10	57.300	58.180	56.170	57.280	36.958	4,589,220
2016-03-09	56.670	57.570	56.500	56.780	36.636	9,920,788
2016-03-08	57.540	57.679	56.230	56.450	36.423	2,153,519
2016-03-07	56.650	57.490	56.260	57.230	36.926	2,181,205
2016-03-04	56.870	57.070	55.910	56.750	36.616	3,461,455
2016-03-03	58.180	58.190	56.270	56.710	36.590	5,490,391
2016-03-02	57.360	58.470	57.260	58.410	37.216	2,159,741
2016-03-01	56.470	57.580	55.980	57.570	36.681	2,101,189
2016-02-29	55.470	56.580	55.390	55.670	35.471	2,823,287
2016-02-26	55.080	55.990	54.990	55.390	35.292	2,114,948
2016-02-25	54.050	55.095	53.890	55.080	35.095	2,104,101
2016-02-24	53.320	53.980	52.970	53.850	34.311	1,662,268
2016-02-23	52.990	54.120	52.710	53.410	34.031	2,183,493
2016-02-22	52.720	53.260	52.500	52.990	33.763	1,590,938
2016-02-19	51.430	52.680	50.920	52.190	33.253	2,765,905
2016-02-18	50.520	51.960	50.287	51.600	32.877	2,126,321
2016-02-17	49.820	50.940	49.730	50.480	32.164	2,444,697
2016-02-16	48.760	49.860	47.935	49.720	31.679	3,817,981
2016-02-12	48.750	49.910	46.870	48.430	30.857	5,134,563
2016-02-11	49.310	49.570	47.850	48.720	31.042	6,501,644
2016-02-10	50.240	51.080	49.950	50.000	31.858	4,127,622
2016-02-09	52.950	53.080	49.540	50.080	31.909	5,726,948
2016-02-08	56.320	56.590	52.750	53.710	34.222	4,871,722
2016-02-05	56.360	56.690	55.680	56.320	35.885	2,748,217
2016-02-04	55.790	56.590	55.170	56.370	35.917	1,645,546
2016-02-03	55.110	56.430	54.700	56.000	35.681	2,715,436
2016-02-02	55.320	55.480	54.330	54.760	34.891	2,921,683
2016-02-01	54.860	55.950	54.425	55.480	35.349	2,198,419
2016-01-29	54.450	55.980	54.070	55.320	35.248	4,209,351
2016-01-28	54.090	54.730	53.550	53.790	34.273	2,441,332

← NewerPage 45 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.