VTR: Ventas Inc.

As of Friday, June 21st, 2024

$ 50.42

+0.35 +0.70%

Open: 50.13
High: 50.56
Low: 49.76
Volume: 4,801,284
Previous Close on Thursday, June 20th, 2024

$ 50.07

-0.19 -0.38%

Open: 50.08
High: 50.44
Low: 49.97
Volume: 1,402,995
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 50.13 50.56 49.76 50.42 4,801,284 +0.35 +0.70
2024-06-20 50.08 50.44 49.97 50.07 1,402,995 -0.19 -0.38
2024-06-18 50.00 50.43 49.86 50.26 1,413,090 +0.26 +0.52
2024-06-17 49.64 50.03 49.34 50.00 1,901,292 -0.10 -0.20
2024-06-14 49.90 50.30 49.73 50.10 1,857,736 +0.06 +0.12
2024-06-13 49.68 50.36 49.35 50.04 1,692,396 +0.52 +1.05
2024-06-12 50.50 50.68 49.33 49.52 1,970,070 -0.07 -0.14
2024-06-11 49.51 49.87 49.37 49.59 1,647,283 -0.31 -0.62

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.56
On 2024-06-21
49.34
On 2024-06-17
0.38 0.76 50.30
On 2024-06-14
49.34
On 2024-06-17
-1.91 50.17
10D 50.68
On 2024-06-12
49.06
On 2024-06-07
0.58 1.16 50.68
On 2024-06-12
49.34
On 2024-06-17
-2.64 49.96
20D 50.68
On 2024-06-12
46.66
On 2024-05-29
1.95 4.02 48.60
On 2024-05-23
46.66
On 2024-05-29
-3.99 49.39
WTD 50.56
On 2024-06-21
49.34
On 2024-06-17
0.32 0.64 50.03
On 2024-06-17
50.03
On 2024-06-17
0.00 50.19
MTD 50.68
On 2024-06-12
49.06
On 2024-06-07
0.16 0.32 50.49
On 2024-06-03
49.06
On 2024-06-07
-2.83 49.95
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
VTR

Ventas Inc.

50.42 +0.35 +0.70 4,801,284