Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 63.000 | 63.830 | 62.885 | 63.600 | 60.276 | 3,193,726 |
| 2024-11-14 | 63.500 | 63.810 | 63.250 | 63.500 | 60.181 | 4,932,264 |
| 2024-11-13 | 65.090 | 65.530 | 64.400 | 64.450 | 61.081 | 1,879,147 |
| 2024-11-12 | 64.860 | 65.330 | 64.268 | 64.480 | 61.110 | 2,048,184 |
| 2024-11-11 | 64.950 | 65.380 | 64.620 | 64.840 | 61.451 | 1,584,591 |
| 2024-11-08 | 65.020 | 66.070 | 64.830 | 65.150 | 61.745 | 3,040,614 |
| 2024-11-07 | 63.600 | 64.790 | 63.230 | 64.450 | 61.081 | 2,758,639 |
| 2024-11-06 | 64.470 | 64.595 | 62.400 | 63.220 | 59.915 | 3,068,263 |
| 2024-11-05 | 63.870 | 64.500 | 63.490 | 64.470 | 61.100 | 2,603,180 |
| 2024-11-04 | 64.830 | 65.330 | 64.100 | 64.350 | 60.986 | 2,465,637 |
| 2024-11-01 | 65.420 | 65.805 | 63.730 | 64.190 | 60.835 | 2,883,925 |
| 2024-10-31 | 64.670 | 67.610 | 64.670 | 65.490 | 62.067 | 4,739,924 |
| 2024-10-30 | 65.950 | 66.980 | 65.810 | 66.480 | 63.005 | 2,487,017 |
| 2024-10-29 | 65.210 | 66.340 | 64.955 | 66.030 | 62.579 | 2,591,254 |
| 2024-10-28 | 65.180 | 65.770 | 64.680 | 64.740 | 61.356 | 2,088,474 |
| 2024-10-25 | 66.140 | 66.220 | 64.880 | 64.970 | 61.574 | 1,648,485 |
| 2024-10-24 | 65.720 | 66.185 | 65.650 | 65.960 | 62.512 | 2,266,639 |
| 2024-10-23 | 64.800 | 66.080 | 64.750 | 65.860 | 62.417 | 2,108,898 |
| 2024-10-22 | 64.600 | 65.265 | 64.400 | 64.850 | 61.460 | 1,644,313 |
| 2024-10-21 | 65.290 | 65.580 | 64.460 | 64.670 | 61.290 | 1,579,356 |
| 2024-10-18 | 64.650 | 65.600 | 64.340 | 65.550 | 62.124 | 1,531,413 |
| 2024-10-17 | 64.490 | 65.100 | 64.260 | 64.350 | 60.986 | 2,077,899 |
| 2024-10-16 | 64.370 | 64.910 | 64.225 | 64.660 | 61.280 | 1,633,450 |
| 2024-10-15 | 64.340 | 65.150 | 64.160 | 64.290 | 60.929 | 3,291,751 |
| 2024-10-14 | 62.880 | 64.130 | 62.630 | 63.930 | 60.588 | 1,702,150 |
| 2024-10-11 | 62.170 | 63.015 | 61.960 | 62.950 | 59.659 | 1,476,964 |
| 2024-10-10 | 62.610 | 62.730 | 61.360 | 61.570 | 58.352 | 2,160,092 |
| 2024-10-09 | 62.380 | 62.790 | 61.890 | 62.700 | 59.423 | 1,557,392 |
| 2024-10-08 | 63.020 | 63.030 | 62.160 | 62.380 | 59.119 | 1,692,712 |
| 2024-10-07 | 62.140 | 63.130 | 61.930 | 62.620 | 59.347 | 2,543,456 |
| 2024-10-04 | 62.130 | 62.600 | 61.720 | 62.530 | 59.261 | 2,446,606 |
| 2024-10-03 | 63.090 | 63.750 | 62.540 | 62.570 | 59.299 | 3,061,134 |
| 2024-10-02 | 63.400 | 63.825 | 63.090 | 63.240 | 59.934 | 1,991,731 |
| 2024-10-01 | 64.150 | 64.170 | 63.375 | 63.890 | 60.550 | 2,692,259 |
| 2024-09-30 | 63.460 | 64.460 | 63.360 | 64.130 | 60.351 | 4,141,507 |
| 2024-09-27 | 64.230 | 64.390 | 63.720 | 63.840 | 60.078 | 3,311,875 |
| 2024-09-26 | 64.670 | 64.670 | 63.230 | 63.830 | 60.069 | 4,166,925 |
| 2024-09-25 | 64.250 | 64.930 | 64.140 | 64.890 | 61.067 | 1,628,546 |
| 2024-09-24 | 63.440 | 64.470 | 63.320 | 63.960 | 60.191 | 3,194,675 |
| 2024-09-23 | 62.640 | 64.230 | 62.610 | 64.210 | 60.427 | 2,767,154 |
| 2024-09-20 | 62.330 | 62.970 | 61.990 | 62.170 | 58.507 | 7,075,908 |
| 2024-09-19 | 64.230 | 64.310 | 62.030 | 62.200 | 58.535 | 5,167,366 |
| 2024-09-18 | 64.600 | 64.935 | 63.910 | 64.210 | 60.427 | 2,490,535 |
| 2024-09-17 | 64.860 | 65.090 | 63.950 | 64.430 | 60.634 | 3,873,026 |
| 2024-09-16 | 65.400 | 65.470 | 64.092 | 64.700 | 60.888 | 2,601,072 |
| 2024-09-13 | 65.340 | 65.645 | 64.760 | 65.060 | 61.227 | 2,031,576 |
| 2024-09-12 | 65.170 | 65.540 | 64.490 | 65.000 | 61.170 | 1,925,935 |
| 2024-09-11 | 64.420 | 65.440 | 64.350 | 65.330 | 61.481 | 2,506,967 |
| 2024-09-10 | 64.330 | 65.040 | 63.900 | 64.970 | 61.142 | 2,393,491 |
| 2024-09-09 | 62.870 | 64.436 | 62.860 | 64.160 | 60.380 | 4,992,256 |
| 2024-09-06 | 62.820 | 63.140 | 62.240 | 62.860 | 59.156 | 2,490,244 |
| 2024-09-05 | 63.180 | 63.460 | 62.490 | 62.820 | 59.119 | 2,506,448 |
| 2024-09-04 | 62.490 | 63.203 | 62.130 | 62.550 | 58.864 | 3,132,955 |
| 2024-09-03 | 61.760 | 62.470 | 61.500 | 62.440 | 58.761 | 4,489,900 |
| 2024-08-30 | 61.400 | 62.310 | 61.285 | 62.110 | 58.450 | 3,557,201 |
| 2024-08-29 | 60.980 | 61.310 | 60.495 | 61.120 | 57.519 | 2,476,311 |
| 2024-08-28 | 60.320 | 61.345 | 60.130 | 61.170 | 57.566 | 2,453,057 |
| 2024-08-27 | 59.440 | 60.310 | 59.220 | 60.280 | 56.728 | 2,618,512 |
| 2024-08-26 | 59.830 | 60.070 | 59.540 | 59.860 | 56.333 | 1,585,377 |
| 2024-08-23 | 59.240 | 59.855 | 59.150 | 59.580 | 56.069 | 1,879,828 |
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.