VTR: Ventas Inc.

As of Friday, May 17th, 2024

$ 48.91

+0.20 +0.41%

Open: 48.88
High: 49.10
Low: 48.51
Volume: 1,345,736
Previous Close on Thursday, May 16th, 2024

$ 48.71

-- 0 0%

Open: 49.00
High: 49.00
Low: 48.42
Volume: 3,752,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 48.88 49.10 48.51 48.91 1,345,736 +0.20 +0.41
2024-05-16 49.00 49.00 48.42 48.71 3,752,297 0.00 0.00
2024-05-15 48.47 48.89 48.15 48.71 2,959,191 +0.75 +1.56
2024-05-14 47.98 48.16 47.50 47.96 1,585,262 +0.35 +0.74
2024-05-13 47.73 47.80 47.25 47.61 1,151,597 +0.05 +0.11
2024-05-10 47.67 47.89 47.38 47.56 1,134,874 +0.01 +0.02
2024-05-09 47.70 47.70 47.15 47.55 1,879,871 +0.11 +0.23
2024-05-08 47.11 47.66 46.82 47.44 2,626,310 +0.31 +0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.10
On 2024-05-17		 47.25
On 2024-05-13		 1.35 2.84 47.80
On 2024-05-13		 47.80
On 2024-05-13		 0.00 48.38
10D 49.10
On 2024-05-17		 46.53
On 2024-05-06		 2.12 4.53 47.89
On 2024-05-10		 47.25
On 2024-05-13		 -1.35 47.86
20D 49.10
On 2024-05-17		 42.66
On 2024-04-22		 5.78 13.40 45.17
On 2024-04-30		 43.64
On 2024-05-01		 -3.39 46.10
WTD 49.10
On 2024-05-17		 47.25
On 2024-05-13		 1.35 2.84 47.80
On 2024-05-13		 47.80
On 2024-05-13		 0.00 48.38
MTD 49.10
On 2024-05-17		 43.64
On 2024-05-01		 4.63 10.46 47.89
On 2024-05-10		 47.25
On 2024-05-13		 -1.35 47.34
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

212.08 -1.95 -0.91 7,873,877
ROKU

Roku, Inc.

61.44 +0.19 +0.31 1,955,446
HPQ

HP Inc.

31.19 +0.12 +0.39 4,617,536
IYH

iShares U.S. Healthcare ETF

61.34 +0.05 +0.08 124,577
VTR

Ventas Inc.

48.91 +0.20 +0.41 1,345,736