VTR: Ventas Inc.

As of Friday, January 27th, 2023

$ 51.62

+0.87 +1.71%

Open: 50.72
High: 51.88
Low: 50.72
Volume: 2,026,246
Previous Close on Thursday, January 26th, 2023

$ 50.75

-0.06 -0.12%

Open: 50.91
High: 51.16
Low: 50.15
Volume: 1,643,950
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 50.72 51.88 50.72 51.62 2,026,246 +0.87 +1.71
2023-01-26 50.91 51.16 50.15 50.75 1,643,950 -0.06 -0.12
2023-01-25 50.60 50.91 50.22 50.81 2,129,608 -0.19 -0.37
2023-01-24 50.61 51.15 50.38 51.00 1,511,506 +0.31 +0.61
2023-01-23 49.00 50.78 48.74 50.69 1,696,806 +1.41 +2.86
2023-01-20 48.46 49.32 48.11 49.28 2,142,819 +0.92 +1.90
2023-01-19 48.56 48.97 48.20 48.36 2,496,113 -0.45 -0.92
2023-01-18 49.27 49.51 48.67 48.81 2,237,922 -0.28 -0.57

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.88
On 2023-01-27
48.74
On 2023-01-23
2.34 4.75 51.15
On 2023-01-24
50.22
On 2023-01-25
-1.82 50.97
10D 51.88
On 2023-01-27
48.11
On 2023-01-20
1.86 3.74 49.69
On 2023-01-13
48.11
On 2023-01-20
-3.18 49.94
20D 51.88
On 2023-01-27
44.43
On 2022-12-30
6.81 15.20 47.64
On 2023-01-04
45.54
On 2023-01-05
-4.40 48.57
WTD 51.88
On 2023-01-27
48.74
On 2023-01-23
2.34 4.75 51.15
On 2023-01-24
50.22
On 2023-01-25
-1.82 50.97
MTD 51.88
On 2023-01-27
44.74
On 2023-01-03
6.57 14.58 47.64
On 2023-01-04
45.54
On 2023-01-05
-4.40 48.93
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96