Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	55.660	55.950	53.590	53.790	34.273	2,824,077
2016-01-26	55.030	56.120	55.030	55.940	35.643	2,386,315
2016-01-25	55.500	55.880	54.820	54.980	35.031	2,744,279
2016-01-22	54.780	56.350	54.430	55.500	35.362	3,808,712
2016-01-21	53.230	54.625	52.600	54.000	34.406	2,731,611
2016-01-20	55.210	55.390	51.510	52.920	33.718	5,098,100
2016-01-19	55.110	55.985	54.990	55.630	35.445	2,556,721
2016-01-15	53.830	54.790	53.600	54.690	34.846	2,527,421
2016-01-14	54.370	55.070	54.070	54.640	34.814	2,795,413
2016-01-13	56.070	56.670	54.450	54.540	34.751	2,917,097
2016-01-12	56.790	56.790	55.420	55.890	35.611	2,178,474
2016-01-11	56.480	56.970	56.420	56.580	36.050	3,296,076
2016-01-08	56.380	56.840	56.010	56.260	35.846	3,097,679
2016-01-07	56.630	57.080	56.010	56.210	35.815	2,580,462
2016-01-06	57.670	57.780	56.725	57.210	36.452	2,960,255
2016-01-05	56.800	58.030	56.660	57.740	36.789	2,014,307
2016-01-04	56.000	56.800	55.510	56.740	36.152	2,820,856
2015-12-31	56.650	56.945	56.260	56.430	35.955	2,056,231
2015-12-30	56.490	56.910	56.360	56.630	36.082	1,329,877
2015-12-29	56.120	56.705	56.010	56.510	36.006	1,481,391
2015-12-28	55.600	56.010	55.300	55.860	35.592	1,414,020
2015-12-24	55.430	55.600	55.130	55.520	35.375	755,719
2015-12-23	54.630	55.460	54.500	55.400	35.298	1,694,092
2015-12-22	54.210	54.900	54.070	54.470	34.706	1,741,533
2015-12-21	54.370	54.750	53.730	54.040	34.432	1,986,459
2015-12-18	54.610	54.610	53.640	53.920	34.355	4,255,731
2015-12-17	55.000	55.190	54.555	54.810	34.923	2,083,569
2015-12-16	54.710	55.840	54.360	55.720	35.037	3,827,573
2015-12-15	54.670	54.980	54.460	54.480	34.258	2,877,899
2015-12-14	54.240	54.650	53.910	54.430	34.226	2,980,676
2015-12-11	53.450	54.400	53.300	54.380	34.195	4,076,228
2015-12-10	54.000	54.170	53.430	53.630	33.723	2,529,193
2015-12-09	53.650	54.300	53.230	53.820	33.843	1,752,094
2015-12-08	53.980	54.320	53.350	54.020	33.968	2,647,413
2015-12-07	53.210	53.910	52.900	53.820	33.843	2,847,614
2015-12-04	52.330	53.365	52.330	53.200	33.453	3,073,167
2015-12-03	53.020	53.190	51.790	52.080	32.748	3,449,589
2015-12-02	53.800	54.150	52.850	52.920	33.277	3,263,658
2015-12-01	53.680	54.330	53.630	53.960	33.931	3,773,255
2015-11-30	53.760	54.301	53.160	53.340	33.541	5,118,529
2015-11-27	53.100	53.850	53.010	53.670	33.748	1,136,811
2015-11-25	52.790	53.130	52.740	53.000	33.327	1,358,366
2015-11-24	53.150	53.400	52.490	52.790	33.195	2,571,885
2015-11-23	52.720	53.550	52.660	53.360	33.553	3,447,088
2015-11-20	51.850	52.790	51.670	52.740	33.163	3,128,345
2015-11-19	51.230	51.800	50.960	51.590	32.440	2,217,294
2015-11-18	50.410	51.183	50.200	51.100	32.132	2,585,481
2015-11-17	50.390	50.710	49.960	50.060	31.478	2,203,682
2015-11-16	49.690	50.600	49.620	50.520	31.767	2,154,375
2015-11-13	50.410	50.560	49.640	49.680	31.239	2,544,013
2015-11-12	49.790	50.230	49.540	49.990	31.434	2,476,002
2015-11-11	50.220	50.400	49.680	49.880	31.365	2,277,195
2015-11-10	49.770	50.580	49.540	50.150	31.535	3,467,954
2015-11-09	50.830	51.000	49.310	49.770	31.296	4,156,701
2015-11-06	53.420	53.420	50.500	50.820	31.956	6,970,859
2015-11-05	53.270	54.200	53.240	54.190	34.075	2,619,602
2015-11-04	53.630	53.870	53.240	53.440	33.604	3,076,368
2015-11-03	54.280	54.440	53.315	53.610	33.710	2,459,101
2015-11-02	53.760	54.500	53.495	54.490	34.264	2,437,862
2015-10-30	54.930	55.090	53.600	53.720	33.780	3,620,297

← NewerPage 46 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.