VTR: Ventas Inc.

As of Wednesday, November 20th, 2024

$ 64.11

-0.14 -0.22%

Open: 63.92
High: 64.41
Low: 63.78
Volume: 2,177,289
Previous Close on Tuesday, November 19th, 2024

$ 64.25

+0.39 +0.61%

Open: 63.82
High: 64.36
Low: 63.56
Volume: 2,453,523
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-20 63.92 64.41 63.78 64.11 2,177,289 -0.14 -0.22
2024-11-19 63.82 64.36 63.56 64.25 2,453,523 +0.39 +0.61
2024-11-18 63.30 63.95 63.29 63.86 2,489,859 +0.26 +0.41
2024-11-15 63.00 63.83 62.89 63.60 3,193,726 +0.10 +0.16
2024-11-14 63.50 63.81 63.25 63.50 4,930,383 -0.95 -1.47
2024-11-13 65.09 65.53 64.40 64.45 1,876,947 -0.03 -0.05
2024-11-12 64.86 65.33 64.27 64.48 1,990,058 -0.36 -0.56
2024-11-11 64.95 65.38 64.62 64.84 1,459,823 -0.31 -0.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.41
On 2024-11-20
62.89
On 2024-11-15
-0.34 -0.53 63.81
On 2024-11-14
63.81
On 2024-11-14
0.00 63.86
10D 66.07
On 2024-11-08
62.89
On 2024-11-15
0.89 1.41 66.07
On 2024-11-08
62.89
On 2024-11-15
-4.82 64.27
20D 67.61
On 2024-10-31
62.40
On 2024-11-06
-1.75 -2.66 67.61
On 2024-10-31
62.40
On 2024-11-06
-7.71 64.63
WTD 64.41
On 2024-11-20
63.29
On 2024-11-18
0.51 0.80 63.95
On 2024-11-18
63.95
On 2024-11-18
0.00 64.07
MTD 66.07
On 2024-11-08
62.40
On 2024-11-06
-1.38 -2.11 65.81
On 2024-11-01
62.40
On 2024-11-06
-5.17 64.21
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SMH

VanEck Vectors Semiconductor ETF

242.54 -1.64 -0.67 7,058,122
OI

O-I Glass Inc.

12.56 +0.40 +3.29 915,522
ES

Eversource Energy

61.61 -0.06 -0.10 2,370,191
VTR

Ventas Inc.

64.11 -0.14 -0.22 2,177,289