Ventas, Inc.

Ventas, Inc. Historical Data

- CAGR 3.56%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1997						3.65% 24.12	-4.73% 22.98	-0.30% 22.91	2.79% 23.55	-34.52% 15.42	-10.18% 13.85	0.72% 13.95		24.12
1998	0.29% 13.99	17.08% 16.38	4.33% 17.09	-9.36% 15.49	18.85% 18.41	-14.34% 15.77	-15.35% 13.35	-9.14% 12.13	11.79% 13.56	-3.69% 13.06	4.90% 13.7	1.61% 13.92	-0.22%	24.98
1999	-6.18% 13.06	-29.48% 9.21	-25.62% 6.85	-24.96% 5.14	19.46% 6.14	0.00% 6.14	-17.43% 5.07	-14.20% 4.35	24.60% 5.42	2.77% 5.57	1.26% 5.64	-15.25% 4.78	-65.66%	25.87
2000	-13.39% 4.14	-7.00% 3.85	-1.82% 3.78	19.05% 4.5	-3.33% 4.35	-15.86% 3.66	42.35% 5.21	8.25% 5.64	1.24% 5.71	0.00% 5.71	-9.98% 5.14	24.90% 6.42	34.31%	26.79
2001	26.32% 8.11	18.74% 9.63	0.83% 9.71	3.81% 10.08	4.76% 10.56	18.37% 12.5	0.24% 12.53	6.86% 13.39	-7.47% 12.39	14.77% 14.22	-2.04% 13.93	-5.74% 13.13	104.52%	27.74
2002	5.48% 13.85	4.62% 14.49	-0.28% 14.45	6.71% 15.42	-2.59% 15.02	-3.06% 14.56	1.99% 14.85	0.00% 14.85	3.10% 15.31	-14.96% 13.02	9.60% 14.27	-8.34% 13.08	-0.38%	28.73
2003	-0.92% 12.96	5.71% 13.7	-3.28% 13.25	12.08% 14.85	8.82% 16.16	7.05% 17.3	9.25% 18.9	2.17% 19.31	1.24% 19.55	9.21% 21.35	7.07% 22.86	9.89% 25.12	92.05%	29.75
2004	13.65% 28.55	5.78% 30.2	3.91% 31.38	-19.60% 25.23	5.55% 26.63	0.11% 26.66	9.30% 29.14	7.17% 31.23	-5.22% 29.6	3.78% 30.72	0.75% 30.95	1.13% 31.3	24.60%	30.81
2005	-6.61% 29.23	0.86% 29.48	-3.32% 28.5	8.11% 30.81	5.78% 32.59	5.83% 34.49	6.90% 36.87	-3.53% 35.57	3.37% 36.77	-4.87% 34.98	2.94% 36.01	1.56% 36.57	16.84%	31.91
2006	-4.46% 34.94	1.32% 35.4	7.03% 37.89	-1.53% 37.31	-0.72% 37.04	4.45% 38.69	5.45% 40.8	12.08% 45.73	-3.76% 44.01	1.14% 44.51	-0.07% 44.48	8.66% 48.33	32.16%	33.05
2007	9.27% 52.81	-0.89% 52.34	-8.08% 48.11	0.06% 48.14	0.48% 48.37	-14.41% 41.4	-10.02% 37.25	16.75% 43.49	8.71% 47.28	3.60% 48.98	1.65% 49.79	3.78% 51.67	6.91%	34.23
2008	-2.32% 50.47	-5.37% 47.76	7.37% 51.28	8.13% 55.45	-1.84% 54.43	-10.69% 48.61	5.39% 51.23	1.25% 51.87	8.79% 56.43	-27.02% 41.18	-36.28% 26.24	46.11% 38.34	-25.80%	35.45
2009	-16.98% 31.83	-22.62% 24.63	4.83% 25.82	26.68% 32.71	5.99% 34.67	-1.64% 34.1	18.21% 40.31	11.09% 44.78	-1.83% 43.96	4.25% 45.83	6.96% 49.02	1.90% 49.95	30.28%	36.71
2010	-3.52% 48.19	4.71% 50.46	7.45% 54.22	-0.53% 53.93	-0.59% 53.61	0.00% 53.61	8.04% 57.92	-0.41% 57.68	2.10% 58.89	3.85% 61.16	-4.27% 58.55	2.36% 59.93	19.98%	38.02
2011	5.67% 63.33	-0.06% 63.29	-2.02% 62.01	3.00% 63.87	0.85% 64.41	-6.55% 60.19	2.69% 61.81	-1.20% 61.07	-7.63% 56.41	12.57% 63.5	-5.12% 60.25	4.50% 62.96	5.06%	39.37
2012	5.77% 66.59	-4.10% 63.86	2.10% 65.2	2.96% 67.13	0.06% 67.17	7.31% 72.08	6.55% 76.8	-2.62% 74.79	-4.95% 71.09	1.63% 72.25	0.60% 72.68	1.69% 73.91	17.39%	40.77
2013	2.42% 75.7	6.78% 80.83	3.41% 83.59	8.78% 90.93	-10.37% 81.5	-2.67% 79.32	-5.36% 75.07	-5.29% 71.1	-1.22% 70.23	6.08% 74.5	-12.89% 64.9	0.79% 65.41	-11.50%	42.22
2014	8.93% 71.25	0.06% 71.29	-2.97% 69.17	9.09% 75.46	1.09% 76.28	-4.04% 73.2	-0.94% 72.51	3.60% 75.12	-5.83% 70.74	10.59% 78.23	4.45% 81.71	0.21% 81.88	25.18%	43.72
2015	11.31% 91.14	-6.69% 85.04	-1.95% 83.38	-5.64% 78.68	-3.46% 75.96	-6.66% 70.9	8.05% 76.61	-28.18% 55.02	1.89% 56.06	-4.17% 53.72	-0.71% 53.34	5.79% 56.43	-31.08%	45.28
2016	-1.97% 55.32	0.63% 55.67	13.10% 62.96	-1.33% 62.12	6.78% 66.33	9.78% 72.82	4.59% 76.16	-4.58% 72.67	-2.81% 70.63	-4.08% 67.75	-10.82% 60.42	3.48% 62.52	10.79%	46.89
2017	-1.36% 61.67	5.48% 65.05	-0.02% 65.04	-1.58% 64.01	3.87% 66.49	4.50% 69.48	-3.07% 67.35	1.62% 68.44	-4.84% 65.13	-3.65% 62.75	2.01% 64.01	-6.25% 60.01	-4.01%	48.56
2018	-6.73% 55.97	-13.67% 48.32	2.50% 49.53	3.82% 51.42	6.30% 54.66	4.19% 56.95	-1.00% 56.38	6.19% 59.87	-9.17% 54.38	6.73% 58.04	9.39% 63.49	-7.72% 58.59	-2.37%	50.29
2019	10.07% 64.49	-2.70% 62.75	1.69% 63.81	-4.23% 61.11	5.22% 64.3	6.30% 68.35	-1.55% 67.29	9.07% 73.39	-0.49% 73.03	-10.86% 65.1	-10.43% 58.31	-0.98% 57.74	-1.45%	52.08
2020	0.21% 57.86	-7.07% 53.77	-50.16% 26.8	20.71% 32.35	8.04% 34.95	4.78% 36.62	4.75% 38.36	7.43% 41.21	1.82% 41.96	-5.93% 39.47	21.38% 47.91	2.36% 49.04	-15.07%	53.93
2021	-6.06% 46.07	14.83% 52.9	0.83% 53.34	3.97% 55.46	-0.02% 55.45	2.98% 57.1	4.69% 59.78	-6.42% 55.94	-1.30% 55.21	-3.33% 53.37	-12.09% 46.92	8.95% 51.12	4.24%	55.85
2022	3.72% 53.02	1.85% 54	14.37% 61.76	-10.06% 55.55	2.14% 56.74	-9.36% 51.43	4.57% 53.78	-11.01% 47.86	-16.07% 40.17	-2.59% 39.13	18.91% 46.53	-3.18% 45.05	-11.87%	57.84
2023	15.01% 51.81	-6.10% 48.65	-10.89% 43.35	10.84% 48.05	-10.22% 43.14	9.57% 47.27	2.64% 48.52	-9.98% 43.68	-3.55% 42.13	0.78% 42.46	7.96% 45.84	8.73% 49.84	10.63%	59.90
2024	-6.92% 46.39	-8.84% 42.29	2.96% 43.54	1.70% 44.28	13.50% 50.26	1.99% 51.26	6.20% 54.44	14.09% 62.11	3.25% 64.13	-2.49% 62.53			25.46%	62.03

Data Source: Yahoo

Performance

Today’s Low

61.72

Today’s High

62.60

52W Low

39.34

52W High

65.65

Today Open

62.13

Prev. Close

62.57

Volume

2446604

Ventas, Inc. historical chart

52-Week Range

39.34 - 65.65

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_398549

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

61.72 - 62.6

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

VTR

Ventas, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.45	01 Oct 2024
Cash Dividend	0.45	28 Mar 2024
Cash Dividend	0.45	29 Dec 2023
Cash Dividend	0.45	29 Sep 2023
Cash Dividend	0.45	30 Jun 2023
Cash Dividend	0.45	31 Mar 2023
Cash Dividend	0.45	30 Dec 2022
Cash Dividend	0.45	30 Sep 2022
Cash Dividend	0.45	30 Jun 2022
Cash Dividend	0.45	31 Mar 2022
Cash Dividend	0.45	31 Dec 2021
Cash Dividend	0.45	30 Sep 2021
Cash Dividend	0.45	30 Jun 2021
Cash Dividend	0.45	31 Mar 2021
Cash Dividend	0.45	31 Dec 2020
Cash Dividend	0.45	30 Sep 2020
Cash Dividend	0.45	30 Jun 2020
Cash Dividend	0.79	31 Mar 2020
Cash Dividend	0.79	31 Dec 2019
Cash Dividend	0.79	30 Sep 2019
Cash Dividend	0.79	28 Jun 2019
Cash Dividend	0.79	29 Mar 2019
Cash Dividend	0.79	31 Dec 2018
Cash Dividend	0.79	28 Sep 2018
Cash Dividend	0.79	29 Jun 2018
Cash Dividend	0.79	29 Mar 2018
Cash Dividend	0.79	29 Dec 2017
Cash Dividend	0.77	11 Sep 2017
Cash Dividend	0.77	02 Jun 2017
Cash Dividend	0.77	03 Mar 2017
Cash Dividend	0.77	16 Dec 2016
Cash Dividend	0.73	13 Sep 2016
Cash Dividend	0.73	02 Jun 2016
Cash Dividend	0.73	03 Mar 2016
Cash Dividend	0.73	17 Dec 2015
Cash Dividend	0.73	11 Sep 2015
Cash Dividend	0.90	03 Jun 2015
Cash Dividend	0.66	04 Mar 2015
Cash Dividend	0.24	20 Jan 2015
Cash Dividend	0.90	18 Dec 2014
Cash Dividend	0.83	10 Sep 2014
Cash Dividend	0.83	04 Jun 2014
Cash Dividend	0.83	05 Mar 2014
Cash Dividend	0.83	12 Dec 2013
Cash Dividend	0.77	11 Sep 2013
Cash Dividend	0.77	03 Jun 2013
Cash Dividend	0.77	06 Mar 2013
Cash Dividend	0.71	13 Dec 2012
Cash Dividend	0.71	07 Sep 2012
Cash Dividend	0.71	06 Jun 2012
Cash Dividend	0.71	07 Mar 2012
Cash Dividend	0.66	13 Dec 2011
Cash Dividend	0.51	09 Sep 2011
Cash Dividend	0.14	05 Jul 2011
Cash Dividend	0.66	08 Jun 2011
Cash Dividend	0.66	09 Mar 2011
Cash Dividend	0.61	15 Dec 2010
Cash Dividend	0.61	15 Sep 2010
Cash Dividend	0.61	09 Jun 2010
Cash Dividend	0.61	10 Mar 2010
Cash Dividend	0.59	14 Dec 2009
Cash Dividend	0.59	09 Sep 2009
Cash Dividend	0.59	05 Jun 2009
Cash Dividend	0.59	16 Mar 2009
Cash Dividend	0.59	17 Dec 2008
Cash Dividend	0.59	17 Sep 2008
Cash Dividend	0.59	02 Jun 2008
Cash Dividend	0.59	04 Mar 2008
Cash Dividend	0.54	05 Dec 2007
Cash Dividend	0.54	13 Sep 2007
Cash Dividend	0.54	14 Jun 2007
Cash Dividend	0.54	16 Mar 2007
Cash Dividend	0.45	28 Dec 2006
Cash Dividend	0.45	14 Sep 2006
Cash Dividend	0.45	05 Jun 2006
Cash Dividend	0.45	03 Mar 2006
Cash Dividend	0.41	29 Dec 2005
Cash Dividend	0.41	16 Sep 2005
Cash Dividend	0.41	02 Jun 2005
Cash Dividend	0.41	22 Mar 2005
Cash Dividend	0.37	30 Dec 2004
Cash Dividend	0.37	16 Sep 2004
Cash Dividend	0.37	03 Jun 2004
Cash Dividend	0.37	11 Mar 2004
Cash Dividend	0.31	30 Dec 2003
Cash Dividend	0.31	28 Aug 2003
Cash Dividend	0.31	29 May 2003
Cash Dividend	0.31	28 Feb 2003
Cash Dividend	0.27	13 Dec 2002
Cash Dividend	0.27	22 Aug 2002
Cash Dividend	0.27	22 May 2002
Cash Dividend	0.27	20 Feb 2002
Cash Dividend	0.30	12 Dec 2001
Cash Dividend	0.25	19 Sep 2001
Cash Dividend	0.25	11 Jul 2001
Cash Dividend	0.25	30 Apr 2001
Cash Dividend	0.33	27 Dec 2000
Cash Dividend	0.71	14 Sep 2000
Cash Dividend	0.45	27 Jan 1999

Data Source: Yahoo

Ventas, Inc. Split History

Bonus	Ratio	Ex Date
Split	8757:10000	18 Aug 2015

Data Source: Yahoo

Ventas, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	62.53	62.13	62.60	61.72	-0.04	-0.06%
03 Oct 2024	62.57	63.09	63.75	62.54	-0.67	-1.06%
02 Oct 2024	63.24	63.40	63.83	63.09	-0.65	-1.02%
01 Oct 2024	63.89	64.15	64.17	63.38	-0.24	-0.37%
30 Sep 2024	64.13	63.46	64.46	63.36	0.29	0.45%
27 Sep 2024	63.84	64.23	64.39	63.72	0.01	0.02%
26 Sep 2024	63.83	64.67	64.67	63.23	-1.06	-1.63%
25 Sep 2024	64.89	64.25	64.93	64.14	0.93	1.45%
24 Sep 2024	63.96	63.44	64.47	63.32	-0.25	-0.39%
23 Sep 2024	64.21	62.64	64.23	62.61	2.04	3.28%
20 Sep 2024	62.17	62.33	62.97	61.99	-0.03	-0.05%
19 Sep 2024	62.20	64.23	64.31	62.03	-2.01	-3.13%
18 Sep 2024	64.21	64.60	64.94	63.91	-0.22	-0.34%
17 Sep 2024	64.43	64.86	65.09	63.95	-0.27	-0.42%
16 Sep 2024	64.70	65.40	65.47	64.09	-0.36	-0.55%
13 Sep 2024	65.06	65.34	65.65	64.76	0.06	0.09%
12 Sep 2024	65.00	65.17	65.54	64.49	-0.33	-0.51%
11 Sep 2024	65.33	64.42	65.44	64.35	0.36	0.55%
10 Sep 2024	64.97	64.33	65.04	63.90	0.81	1.26%
09 Sep 2024	64.16	62.87	64.44	62.86	1.30	2.07%
06 Sep 2024	62.86	62.82	63.14	62.24	0.04	0.06%
05 Sep 2024	62.82	63.18	63.46	62.49	0.27	0.43%
04 Sep 2024	62.55	62.49	63.20	62.13	0.11	0.18%
03 Sep 2024	62.44	61.76	62.47	61.50	0.33	0.53%
30 Aug 2024	62.11	61.40	62.31	61.29	0.99	1.62%
29 Aug 2024	61.12	60.98	61.31	60.50	-0.05	-0.08%
28 Aug 2024	61.17	60.32	61.35	60.13	0.89	1.48%
27 Aug 2024	60.28	59.44	60.31	59.22	0.42	0.70%
26 Aug 2024	59.86	59.83	60.07	59.54	0.28	0.47%
23 Aug 2024	59.58	59.24	59.86	59.15	0.34	0.57%
22 Aug 2024	59.24	58.80	59.25	58.55	0.45	0.77%
21 Aug 2024	58.79	59.05	59.10	58.46	-0.14	-0.24%
20 Aug 2024	58.93	58.52	59.00	58.34	0.52	0.89%
19 Aug 2024	58.41	58.41	58.83	58.30	-0.01	-0.02%
16 Aug 2024	58.42	58.03	58.45	57.57	0.38	0.65%
15 Aug 2024	58.04	58.33	58.89	57.60	-0.48	-0.82%
14 Aug 2024	58.52	59.22	59.41	58.37	-0.76	-1.28%
13 Aug 2024	59.28	59.29	59.82	59.09	0.30	0.51%
12 Aug 2024	58.98	59.12	59.41	58.41	-0.39	-0.66%
09 Aug 2024	59.37	59.29	59.50	58.47	0.38	0.64%
08 Aug 2024	58.99	57.72	59.15	57.72	1.19	2.06%
07 Aug 2024	57.80	57.23	58.96	57.04	0.63	1.10%
06 Aug 2024	57.17	55.79	57.71	55.67	1.50	2.69%
05 Aug 2024	55.67	55.42	57.16	55.24	-0.73	-1.29%
02 Aug 2024	56.40	55.46	57.11	55.28	1.10	1.99%
01 Aug 2024	55.30	54.96	55.54	54.68	0.86	1.58%
31 Jul 2024	54.44	54.69	55.21	54.28	-0.42	-0.77%
30 Jul 2024	54.86	54.66	55.15	54.46	0.67	1.24%
29 Jul 2024	54.19	53.86	54.26	53.42	0.44	0.82%
26 Jul 2024	53.75	53.59	53.98	53.09	0.56	1.05%
25 Jul 2024	53.19	53.60	54.02	53.05	-0.34	-0.64%
24 Jul 2024	53.53	53.62	54.51	53.43	-0.03	-0.06%
23 Jul 2024	53.56	53.59	54.22	53.44	-0.11	-0.20%
22 Jul 2024	53.67	53.29	53.72	52.79	0.37	0.69%
19 Jul 2024	53.30	53.59	53.70	53.14	0.09	0.17%
18 Jul 2024	53.21	53.36	53.98	53.02	-0.22	-0.41%
17 Jul 2024	53.43	53.10	53.54	52.95	0.33	0.62%
16 Jul 2024	53.10	52.87	53.15	52.58	0.46	0.87%
15 Jul 2024	52.64	52.58	52.82	52.45	0.18	0.34%
12 Jul 2024	52.46	53.16	53.16	52.27	-0.52	-0.98%
11 Jul 2024	52.98	52.72	53.13	52.42	0.87	1.67%
10 Jul 2024	52.11	52.36	52.40	51.67	-0.13	-0.25%
09 Jul 2024	52.24	51.84	52.48	51.57	0.36	0.69%
08 Jul 2024	51.88	52.42	52.68	51.83	-0.57	-1.09%
05 Jul 2024	52.45	51.95	52.63	51.61	0.63	1.22%
03 Jul 2024	51.82	51.71	51.94	51.40	0.03	0.06%
02 Jul 2024	51.79	51.01	51.86	50.88	0.91	1.79%
01 Jul 2024	50.88	50.67	50.99	50.38	-0.38	-0.74%
28 Jun 2024	51.26	50.96	51.26	50.59	0.45	0.89%
27 Jun 2024	50.81	49.97	50.84	49.65	0.96	1.93%
26 Jun 2024	49.85	49.49	50.10	49.49	-0.04	-0.08%
25 Jun 2024	49.89	50.55	50.55	49.48	-0.80	-1.58%
24 Jun 2024	50.69	50.45	50.90	50.19	0.27	0.54%
21 Jun 2024	50.42	50.13	50.56	49.76	0.35	0.70%
20 Jun 2024	50.07	50.08	50.44	49.97	-0.19	-0.38%
18 Jun 2024	50.26	50.00	50.43	49.86	0.26	0.52%
17 Jun 2024	50.00	49.64	50.03	49.34	-0.10	-0.20%
14 Jun 2024	50.10	49.90	50.30	49.73	0.06	0.12%
13 Jun 2024	50.04	49.68	50.36	49.35	0.52	1.05%
12 Jun 2024	49.52	50.50	50.68	49.33	-0.07	-0.14%
11 Jun 2024	49.59	49.51	49.87	49.37	-0.31	-0.62%
10 Jun 2024	49.90	49.62	50.34	49.26	0.19	0.38%
07 Jun 2024	49.71	49.30	49.87	49.06	-0.13	-0.26%
06 Jun 2024	49.84	49.55	49.98	49.48	0.07	0.14%
05 Jun 2024	49.77	49.93	50.14	49.59	-0.23	-0.46%
04 Jun 2024	50.00	49.85	50.35	49.74	-0.03	-0.06%
03 Jun 2024	50.03	50.16	50.49	49.74	-0.23	-0.46%
31 May 2024	50.26	49.43	50.41	49.04	1.26	2.57%
30 May 2024	49.00	47.87	49.06	47.58	1.59	3.35%
29 May 2024	47.41	46.72	47.68	46.66	0.23	0.49%
28 May 2024	47.18	47.88	48.06	47.08	-0.32	-0.67%
24 May 2024	47.50	47.60	47.97	47.29	0.31	0.66%
23 May 2024	47.19	48.59	48.60	47.17	-1.28	-2.64%
22 May 2024	48.47	48.24	48.67	48.21	0.10	0.21%
21 May 2024	48.37	48.59	48.98	48.23	-0.36	-0.74%
20 May 2024	48.73	48.69	49.02	48.54	-0.18	-0.37%
17 May 2024	48.91	48.88	49.10	48.51	0.20	0.41%
16 May 2024	48.71	49.00	49.00	48.42	0.00	0.00%
15 May 2024	48.71	48.47	48.89	48.15	0.75	1.56%
14 May 2024	47.96	47.98	48.16	47.50	0.35	0.74%
13 May 2024	47.61	47.73	47.80	47.25	0.05	0.11%
10 May 2024	47.56	47.67	47.89	47.38	0.01	0.02%
09 May 2024	47.55	47.70	47.70	47.15	0.11	0.23%
08 May 2024	47.44	47.11	47.66	46.82	0.31	0.66%
07 May 2024	47.13	47.25	47.48	46.99	0.08	0.17%
06 May 2024	47.05	47.09	47.13	46.53	0.26	0.56%
03 May 2024	46.79	46.73	46.98	45.95	0.57	1.23%
02 May 2024	46.22	46.00	46.92	44.40	2.41	5.50%
01 May 2024	43.81	44.04	44.71	43.64	-0.47	-1.06%
30 Apr 2024	44.28	44.43	45.17	44.13	-0.39	-0.87%
29 Apr 2024	44.67	44.36	44.76	44.21	0.67	1.52%
26 Apr 2024	44.00	43.34	44.25	43.34	0.64	1.48%
25 Apr 2024	43.36	43.48	43.58	43.11	-0.25	-0.57%
24 Apr 2024	43.61	43.09	43.78	42.88	0.05	0.11%
23 Apr 2024	43.56	43.22	43.68	43.08	0.43	1.00%
22 Apr 2024	43.13	43.19	43.25	42.66	0.00	0.00%
19 Apr 2024	43.13	42.83	43.37	42.72	0.49	1.15%
18 Apr 2024	42.64	42.34	42.84	42.05	0.41	0.97%
17 Apr 2024	42.23	41.74	42.83	41.70	0.55	1.32%
16 Apr 2024	41.68	42.02	42.16	41.45	-0.56	-1.33%
15 Apr 2024	42.24	43.17	43.21	41.90	-0.59	-1.38%
12 Apr 2024	42.83	43.04	43.08	42.59	-0.34	-0.79%
11 Apr 2024	43.17	42.68	43.51	42.47	0.77	1.82%
10 Apr 2024	42.40	42.81	43.00	41.88	-1.61	-3.66%
09 Apr 2024	44.01	43.58	44.03	43.30	0.52	1.20%
08 Apr 2024	43.49	43.18	43.58	42.85	0.40	0.93%
05 Apr 2024	43.09	42.49	43.13	42.43	0.43	1.01%
04 Apr 2024	42.66	43.56	43.67	42.48	-0.53	-1.23%
03 Apr 2024	43.19	42.70	43.44	42.60	0.44	1.03%
02 Apr 2024	42.75	42.62	43.22	42.47	-0.11	-0.26%
01 Apr 2024	42.86	43.70	43.70	42.85	-0.68	-1.56%
28 Mar 2024	43.54	43.46	43.90	43.35	-0.09	-0.21%
27 Mar 2024	43.63	42.74	43.65	42.52	1.28	3.02%
26 Mar 2024	42.35	42.79	42.91	42.35	-0.30	-0.70%
25 Mar 2024	42.65	43.68	43.68	42.64	-0.71	-1.64%
22 Mar 2024	43.36	44.00	44.10	43.11	-0.55	-1.25%
21 Mar 2024	43.91	43.86	43.99	43.25	0.24	0.55%
20 Mar 2024	43.67	43.06	43.68	42.80	0.29	0.67%
19 Mar 2024	43.38	42.72	43.44	42.39	0.61	1.43%
18 Mar 2024	42.77	43.04	43.16	42.40	0.29	0.68%
15 Mar 2024	42.48	41.92	42.67	41.92	-0.11	-0.26%
14 Mar 2024	42.59	43.04	43.33	42.34	-0.81	-1.87%
13 Mar 2024	43.40	43.70	43.96	43.21	-0.23	-0.53%
12 Mar 2024	43.63	44.32	44.32	43.32	-0.90	-2.02%
11 Mar 2024	44.53	44.39	44.65	44.04	0.11	0.25%
08 Mar 2024	44.42	43.78	44.52	43.75	0.88	2.02%
07 Mar 2024	43.54	43.70	43.91	43.20	0.10	0.23%
06 Mar 2024	43.44	43.41	43.51	42.97	0.47	1.09%
05 Mar 2024	42.97	43.98	44.18	42.93	-1.13	-2.56%
04 Mar 2024	44.10	43.81	44.47	43.25	0.10	0.23%
01 Mar 2024	44.00	42.30	44.10	42.24	1.71	4.04%
29 Feb 2024	42.29	42.85	43.00	41.98	-0.19	-0.45%
28 Feb 2024	42.48	42.43	43.02	42.13	-0.16	-0.38%
27 Feb 2024	42.64	43.24	43.24	42.54	-0.33	-0.77%
26 Feb 2024	42.97	43.71	44.09	42.95	-1.19	-2.69%
23 Feb 2024	44.16	44.10	44.54	43.80	0.07	0.16%
22 Feb 2024	44.09	44.11	44.29	43.60	0.01	0.02%
21 Feb 2024	44.08	43.05	44.17	42.78	1.04	2.42%
20 Feb 2024	43.04	43.50	44.05	42.69	-0.72	-1.65%
16 Feb 2024	43.76	43.73	44.45	43.51	-0.45	-1.02%
15 Feb 2024	44.21	43.30	44.50	43.03	-1.40	-3.07%
14 Feb 2024	45.61	44.68	46.15	44.68	1.14	2.56%
13 Feb 2024	44.47	44.22	44.48	43.60	-0.81	-1.79%
12 Feb 2024	45.28	45.59	45.80	45.15	-0.25	-0.55%
09 Feb 2024	45.53	45.36	45.68	44.99	0.01	0.02%
08 Feb 2024	45.52	44.93	45.85	44.93	0.43	0.95%
07 Feb 2024	45.09	45.26	45.50	44.70	-0.01	-0.02%
06 Feb 2024	45.10	44.66	45.56	44.65	0.31	0.69%
05 Feb 2024	44.79	45.67	45.67	44.73	-1.57	-3.39%
02 Feb 2024	46.36	46.49	46.73	45.58	-0.87	-1.84%
01 Feb 2024	47.23	46.24	47.23	46.04	0.84	1.81%
31 Jan 2024	46.39	47.40	47.44	46.38	-0.61	-1.30%
30 Jan 2024	47.00	48.09	48.09	46.97	-1.09	-2.27%
29 Jan 2024	48.09	47.35	48.13	47.15	0.69	1.46%
26 Jan 2024	47.40	47.63	47.86	47.30	-0.04	-0.08%
25 Jan 2024	47.44	48.24	48.49	47.10	-0.11	-0.23%
24 Jan 2024	47.55	48.32	48.32	47.21	-0.13	-0.27%
23 Jan 2024	47.68	48.55	48.91	47.43	-0.76	-1.57%
22 Jan 2024	48.44	48.31	48.77	48.07	0.39	0.81%
19 Jan 2024	48.05	47.90	48.27	47.25	0.45	0.95%
18 Jan 2024	47.60	47.95	48.51	47.49	-0.42	-0.87%
17 Jan 2024	48.02	48.75	49.43	47.08	-1.33	-2.70%
16 Jan 2024	49.35	49.44	50.00	49.26	0.24	0.49%
12 Jan 2024	49.11	48.42	49.15	48.10	1.19	2.48%
11 Jan 2024	47.92	48.97	49.29	47.73	-0.73	-1.50%
10 Jan 2024	48.65	48.26	48.92	47.79	0.42	0.87%
09 Jan 2024	48.23	48.68	48.68	47.90	-0.48	-0.99%
08 Jan 2024	48.71	48.43	48.90	48.37	0.03	0.06%
05 Jan 2024	48.68	48.97	49.66	48.37	-0.58	-1.18%
04 Jan 2024	49.26	49.65	50.03	49.13	-0.39	-0.79%
03 Jan 2024	49.65	50.13	50.23	49.56	-0.92	-1.82%
02 Jan 2024	50.57	49.94	50.61	49.40	0.73	1.46%
29 Dec 2023	49.84	50.10	50.43	49.83	-1.11	-2.18%
28 Dec 2023	50.95	50.59	50.99	50.32	0.20	0.39%
27 Dec 2023	50.75	50.58	50.82	50.37	0.27	0.53%
26 Dec 2023	50.48	49.96	50.60	49.90	0.58	1.16%
22 Dec 2023	49.90	49.50	50.21	49.50	0.50	1.01%
21 Dec 2023	49.40	48.90	49.55	48.50	0.99	2.05%
20 Dec 2023	48.41	49.69	50.10	48.37	-1.36	-2.73%
19 Dec 2023	49.77	49.43	50.08	49.35	0.56	1.14%
18 Dec 2023	49.21	49.69	49.82	48.91	-0.14	-0.28%
15 Dec 2023	49.35	50.52	50.66	49.04	-1.18	-2.34%
14 Dec 2023	50.53	49.48	50.74	49.45	2.13	4.40%
13 Dec 2023	48.40	46.76	48.45	46.35	1.67	3.57%
12 Dec 2023	46.73	46.80	46.87	46.40	-0.19	-0.40%
11 Dec 2023	46.92	46.53	46.96	46.18	0.20	0.43%
08 Dec 2023	46.72	46.02	46.86	46.02	0.50	1.08%
07 Dec 2023	46.22	46.17	46.41	45.90	0.16	0.35%
06 Dec 2023	46.06	47.33	47.41	45.88	-0.88	-1.87%
05 Dec 2023	46.94	47.10	47.10	46.63	-0.24	-0.51%
04 Dec 2023	47.18	46.49	47.24	46.39	0.42	0.90%
01 Dec 2023	46.76	45.91	47.14	45.87	0.92	2.01%
30 Nov 2023	45.84	45.43	45.93	45.02	0.43	0.95%
29 Nov 2023	45.41	45.94	46.13	45.36	-0.14	-0.31%
28 Nov 2023	45.55	45.05	45.76	44.83	0.26	0.57%
27 Nov 2023	45.29	45.04	45.55	44.67	0.18	0.40%
24 Nov 2023	45.11	44.54	45.37	44.28	0.41	0.92%
22 Nov 2023	44.70	44.99	45.00	44.47	0.18	0.40%
21 Nov 2023	44.52	44.79	44.89	44.49	-0.44	-0.98%
20 Nov 2023	44.96	44.60	45.01	44.23	0.42	0.94%
17 Nov 2023	44.54	45.10	45.16	44.14	-0.11	-0.25%
16 Nov 2023	44.65	44.57	45.07	44.33	0.19	0.43%
15 Nov 2023	44.46	44.50	44.85	44.33	-0.05	-0.11%
14 Nov 2023	44.51	44.17	45.28	43.87	1.77	4.14%
13 Nov 2023	42.74	42.25	42.79	41.95	0.18	0.42%
10 Nov 2023	42.56	42.59	42.66	41.93	0.48	1.14%
09 Nov 2023	42.08	44.08	44.17	41.94	-1.94	-4.41%
08 Nov 2023	44.02	43.84	44.21	43.77	0.24	0.55%
07 Nov 2023	43.78	44.43	44.43	43.46	-0.50	-1.13%
06 Nov 2023	44.28	43.79	44.30	43.45	0.20	0.45%
03 Nov 2023	44.08	44.72	45.60	43.04	0.11	0.25%
02 Nov 2023	43.97	43.79	44.20	43.45	1.19	2.78%
01 Nov 2023	42.78	42.60	42.82	42.10	0.32	0.75%
31 Oct 2023	42.46	42.01	42.61	41.69	0.91	2.19%
30 Oct 2023	41.55	42.08	42.35	40.98	-0.10	-0.24%
27 Oct 2023	41.65	42.45	42.45	41.31	-0.44	-1.05%
26 Oct 2023	42.09	41.62	42.41	41.62	0.77	1.86%
25 Oct 2023	41.32	42.12	42.20	41.29	-1.06	-2.50%
24 Oct 2023	42.38	41.60	42.53	41.60	0.94	2.27%
23 Oct 2023	41.44	41.46	41.98	41.25	-0.39	-0.93%
20 Oct 2023	41.83	42.12	42.25	41.70	0.00	0.00%
19 Oct 2023	41.83	42.80	43.01	41.78	-1.34	-3.10%
18 Oct 2023	43.17	43.37	43.58	42.93	-0.46	-1.05%
17 Oct 2023	43.63	43.30	44.25	43.25	0.05	0.11%
16 Oct 2023	43.58	43.72	43.87	42.88	0.15	0.35%
13 Oct 2023	43.43	43.10	43.72	42.94	0.66	1.54%
12 Oct 2023	42.77	42.92	43.07	42.39	-0.34	-0.79%
11 Oct 2023	43.11	42.16	43.14	42.16	1.17	2.79%
10 Oct 2023	41.94	40.93	42.11	40.93	1.23	3.02%
09 Oct 2023	40.71	39.34	40.73	39.34	1.06	2.67%
06 Oct 2023	39.65	40.39	40.45	39.33	-1.11	-2.72%
05 Oct 2023	40.76	40.56	40.86	40.32	0.15	0.37%
04 Oct 2023	40.61	40.30	40.72	39.96	0.50	1.25%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	23.19
52-Week Low Change %	0.59%
52-Week High Change	-3.12
52-Week High Change %	-0.05%

Stock Price Average

50 Day Average	60.81
50 Day Average Change	1.72
50 Day Average Change %	0.03%
200 Day Average	50.55
200 Day Average Change	11.98
200 Day Average Change %	0.24%

Share Statistics

Avg Vol (3 month)	2554200
Avg Vol (10 day)	2940240
Shares Out standing	414742016

Ventas, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-06-30
Amortization Cash Flow		20719000.0	17709000.0	12957000.0	22416000.0	28299000.0
Amortization Of Intangibles		20719000.0	17709000.0	12957000.0	22416000.0	28299000.0
Asset Impairment Charge	0.0	0.0
Beginning Cash Position		146102000.0	451640000.0	196597000.0	170745000.0	210347000.0
Capital Expenditure		-528647000.0	-432969000.0	-454069000.0	-643005000.0	-688661000.0
Capital Expenditure Reported		-528647000.0	-432969000.0	-454069000.0	-643005000.0	-688661000.0
Cash Dividends Paid		-928809000.0	-686888000.0	-720319000.0	-723559000.0	-727019000.0
Cash Flow From Continuing Financing Activities		-1300021000.0	-558466000.0	-283928000.0	-543749000.0	-291091000.0
Cash Flow From Continuing Investing Activities		154295000.0	-724140000.0	-859218000.0	-184664000.0	-468444000.0
Cash Flow From Continuing Operating Activities		1450176000.0	1026116000.0	1120163000.0	1119873000.0	1167549000.0
Change In Account Payable		189785000.0	16721000.0	7197000.0	-6405000.0	1572000.0
Change In Accrued Expense		276000.0	-5922000.0	4915000.0	1252000.0	10057000.0
Change In Interest Payable		276000.0	-5922000.0	4915000.0	1252000.0	10057000.0
Change In Other Current Assets		-68233000.0	-54571000.0	-52897000.0	-48445000.0	-47627000.0
Change In Other Working Capital	-76693000.0
Change In Payable		189785000.0	16721000.0	7197000.0	-6405000.0	1572000.0
Change In Payables And Accrued Expense		190061000.0	10799000.0	12112000.0	-5153000.0	11629000.0
Change In Working Capital		121828000.0	-43772000.0	-40785000.0	-53598000.0	-35998000.0
Changes In Cash		304450000.0	-256490000.0	-22983000.0	391460000.0	408014000.0
Common Stock Dividend Paid		-928809000.0	-686888000.0	-720319000.0	-723559000.0	-727019000.0
Common Stock Issuance		55362000.0	617438000.0	0.0	108455000.0	575245000.0
Common Stock Payments	-2203000.0	-575000.0	-96000.0
Deferred Income Tax		-101985000.0	-1224000.0	-21348000.0	-15269000.0	1922000.0
Deferred Tax		-101985000.0	-1224000.0	-21348000.0	-15269000.0	1922000.0
Depreciation		1109763000.0	1197403000.0	1197798000.0	1392461000.0	1445756000.0
Depreciation Amortization Depletion		1130482000.0	1215112000.0	1210755000.0	1414877000.0	1474055000.0
Depreciation And Amortization		1130482000.0	1215112000.0	1210755000.0	1414877000.0	1474055000.0
Dividend Received CFO		4920000.0	19326000.0	19847000.0	16123000.0	16504000.0
Dividends Received CFI		0.0	17847000.0	28311000.0	74670000.0
Earnings Losses From Equity Investments		-1832000.0	-4973000.0	-28500000.0	-13626000.0	22027000.0
Effect Of Exchange Rate Changes		1088000.0	1447000.0	-2869000.0	1257000.0	-3077000.0
End Cash Position		451640000.0	196597000.0	170745000.0	563462000.0	618361000.0
Financing Cash Flow		-1300021000.0	-558466000.0	-283928000.0	-543749000.0	-291091000.0
Free Cash Flow		921529000.0	593147000.0	666094000.0	476868000.0	478888000.0
Gain Loss On Investment Securities		-262385000.0	-220236000.0	-7780000.0	-91246000.0	-100524000.0
Interest Paid Supplemental Data		429636000.0	402025000.0	467556000.0	548108000.0
Investing Cash Flow		154295000.0	-724140000.0	-859218000.0	-184664000.0	-468444000.0
Issuance Of Capital Stock		55362000.0	617438000.0	0.0	108455000.0	575245000.0
Issuance Of Debt		733298000.0	1534298000.0	957781000.0	2527482000.0	1986993000.0
Long Term Debt Issuance		733298000.0	1534298000.0	957781000.0	2527482000.0	1986993000.0
Long Term Debt Payments		-479539000.0	-2109617000.0	-575391000.0	-1973132000.0	-1633248000.0
Net Business Purchase And Sale		-286822000.0	-129291000.0	-83652000.0	-80468000.0	-95344000.0
Net Common Stock Issuance		55362000.0	617438000.0	0.0	108455000.0	575245000.0
Net Income From Continuing Operations		441185000.0	56559000.0	-40931000.0	-30297000.0	-145647000.0
Net Investment Properties Purchase And Sale		965709000.0	-528614000.0	-333702000.0	404683000.0	242487000.0
Net Issuance Payments Of Debt		-400633000.0	-420789000.0	477625000.0	139586000.0	-61019000.0
Net Long Term Debt Issuance		253759000.0	-575319000.0	382390000.0	554350000.0	353745000.0
Net Other Financing Charges		-41044000.0	-76396000.0	-49925000.0	-69967000.0	-78298000.0
Net Other Investing Changes		4055000.0	348887000.0	-16106000.0	59456000.0	-1596000.0
Net Short Term Debt Issuance		-654392000.0	154530000.0	95235000.0	-414764000.0
Operating Cash Flow		1450176000.0	1026116000.0	1120163000.0	1119873000.0	1167549000.0
Operating Gains Losses		-253426000.0	-165910000.0	-35699000.0	-110976000.0	-77128000.0
Other Non Cash Items		61447000.0	-76859000.0	-22148000.0	-111704000.0	-98582000.0
Proceeds From Stock Option Exercised		15103000.0	8169000.0	8691000.0	1736000.0	0.0
Provisionand Write Offof Assets		24238000.0	-9082000.0	19757000.0	-20270000.0	-251000.0
Purchase Of Business		-286822000.0	-129291000.0	-83652000.0	-130522000.0	-95344000.0
Purchase Of Investment Properties		-78648000.0	-1369052000.0	-446628000.0	-6466000.0	-330733000.0
Repayment Of Debt		-479539000.0	-2109617000.0	-575391000.0	-1973132000.0	-1633248000.0
Repurchase Of Capital Stock	-2203000.0	-575000.0	-96000.0
Sale Of Business			0.0	0.0	50054000.0	0.0
Sale Of Investment Properties		1044357000.0	840438000.0	112926000.0	411149000.0	573220000.0
Short Term Debt Issuance			279929000.0	122414000.0
Short Term Debt Payments			-125399000.0	-27179000.0
Stock Based Compensation		21487000.0	31966000.0	30715000.0	30987000.0	32674000.0

Holidays

Ventas, Inc. Ventas, Inc.

Ventas, Inc.

Ventas, Inc. Historical Data

- CAGR 3.56%

Data Source: Yahoo

Performance

Ventas, Inc. historical chart

Ventas, Inc. Dividend History

Data Source: Yahoo

Ventas, Inc. Split History

Data Source: Yahoo

Ventas, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Ventas, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Ventas, Inc.
Ventas, Inc.