Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	51.276	51.299	50.670	50.946	36.076	3,806,187
2015-08-04	51.720	51.966	51.007	51.199	36.256	2,448,322
2015-08-03	51.383	51.958	51.344	51.720	36.625	2,659,216
2015-07-31	51.253	51.935	51.253	51.452	36.435	2,210,363
2015-07-30	51.053	51.291	50.654	50.892	36.038	1,964,900
2015-07-29	50.731	51.237	50.386	51.107	36.190	1,756,116
2015-07-28	50.762	51.222	50.647	50.792	35.968	2,255,682
2015-07-27	50.187	51.191	50.187	50.677	35.886	2,383,359
2015-07-24	49.059	50.424	48.821	50.148	35.512	2,764,842
2015-07-23	49.289	49.435	48.453	48.814	34.567	2,164,315
2015-07-22	49.036	49.519	48.975	49.297	34.909	1,817,803
2015-07-21	49.197	49.381	49.021	49.036	34.724	2,589,570
2015-07-20	49.289	49.351	48.998	49.320	34.925	1,698,275
2015-07-17	49.397	49.627	49.128	49.420	34.996	1,711,567
2015-07-16	49.420	49.680	49.190	49.535	35.077	2,112,812
2015-07-15	49.305	49.627	49.151	49.312	34.920	2,192,232
2015-07-14	49.542	49.742	49.236	49.274	34.892	1,557,867
2015-07-13	49.933	50.187	49.215	49.535	35.077	2,357,942
2015-07-10	49.305	49.872	48.906	49.504	35.055	1,872,570
2015-07-09	49.565	49.849	49.059	49.151	34.806	2,657,907
2015-07-08	49.013	49.527	48.967	49.182	34.827	2,830,190
2015-07-07	48.630	49.581	48.522	49.381	34.968	4,567,204
2015-07-06	48.016	48.323	47.732	48.185	34.121	3,478,501
2015-07-02	48.223	48.921	48.131	48.277	34.186	2,393,316
2015-07-01	47.732	48.024	47.395	48.016	34.002	2,555,150
2015-06-30	48.116	48.193	47.548	47.617	33.719	1,686,647
2015-06-29	48.323	48.722	47.809	47.840	33.877	2,630,728
2015-06-26	47.364	48.423	47.272	48.154	34.100	5,276,056
2015-06-25	48.246	48.315	47.257	47.410	33.573	4,125,758
2015-06-24	48.791	48.936	48.246	48.277	34.186	1,810,468
2015-06-23	49.067	49.236	48.407	48.760	34.529	1,721,619
2015-06-22	50.125	50.233	49.167	49.236	34.865	2,253,502
2015-06-19	49.872	50.229	49.481	49.995	35.403	3,408,549
2015-06-18	49.527	50.340	49.489	49.941	35.365	2,046,303
2015-06-17	49.197	49.562	48.691	49.389	34.974	1,781,505
2015-06-16	48.760	49.450	48.676	49.220	34.854	2,072,195
2015-06-15	49.113	49.378	48.745	48.745	34.518	1,576,912
2015-06-12	49.136	49.328	48.848	49.059	34.740	1,437,133
2015-06-11	49.121	49.336	48.983	49.136	34.795	2,213,354
2015-06-10	48.453	49.358	48.453	48.860	34.599	1,557,317
2015-06-09	48.936	48.952	48.446	48.492	34.339	1,658,032
2015-06-08	48.775	49.282	48.507	49.044	34.730	2,419,656
2015-06-05	49.159	49.395	48.154	48.745	34.518	4,843,958
2015-06-04	49.665	49.995	49.190	49.788	35.256	2,542,249
2015-06-03	50.585	50.616	49.619	49.696	35.191	2,583,289
2015-06-02	51.452	51.628	50.946	51.153	35.664	2,520,133
2015-06-01	51.068	51.736	51.038	51.490	35.899	2,184,155
2015-05-29	51.498	51.904	50.739	51.015	35.567	3,205,839
2015-05-28	52.111	52.111	51.337	51.483	35.893	3,830,836
2015-05-27	52.119	52.426	51.920	52.019	36.268	1,718,415
2015-05-26	52.334	52.372	51.766	51.935	36.209	1,218,460
2015-05-22	52.157	52.771	51.736	52.365	36.508	1,302,144
2015-05-21	52.932	52.970	52.081	52.395	36.530	1,400,497
2015-05-20	53.062	53.469	52.817	52.832	36.835	1,202,801
2015-05-19	52.779	53.415	52.779	53.078	37.006	1,233,939
2015-05-18	53.024	53.285	52.863	53.062	36.995	1,476,436
2015-05-15	52.549	53.293	52.426	53.223	37.107	3,301,982
2015-05-14	51.812	52.326	51.690	52.303	36.466	1,562,286
2015-05-13	52.388	52.763	51.364	51.452	35.872	1,908,124
2015-05-12	51.736	52.610	50.999	52.204	36.396	2,760,438

← NewerPage 48 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.