VTR

Ventas Inc

$65.94 0.35 (0.53%)
16:23 EDT VTR Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.16 (4.79%)
P/E:       41.73
Market Cap:       23.50B
EPS:       1.58
Volume:       1.18M
Day's Range:       65.57 - 66.24
52wk Range:       51.80 - 66.24
Previous Close:       65.94
Historical Data for VTR
Date Open High Low Volume Close Change %
05/24/19 65.64 66.24 65.57 1,181,772 65.94 0.35   0.53%
05/23/19 64.83 65.59 64.65 1,733,147 65.59 0.66   1.02%
05/22/19 64.45 64.95 64.30 1,050,789 64.93 0.42   0.65%
05/21/19 64.30 64.72 64.16 920,877 64.51 0.40   0.62%
05/20/19 65.00 65.20 63.69 1,095,558 64.11 -0.86   -1.32%
05/17/19 64.47 65.03 64.20 1,313,800 64.97 0.30   0.46%
05/16/19 64.18 64.92 63.91 1,294,227 64.67 0.48   0.75%
05/15/19 63.51 64.36 63.51 1,257,681 64.19 0.70   1.10%
05/14/19 63.26 63.80 63.03 1,165,178 63.49 0.07   0.11%
05/13/19 62.27 63.51 62.25 1,323,704 63.42 0.87   1.39%
05/10/19 61.65 62.65 61.52 912,800 62.55 0.86   1.39%
05/09/19 61.10 61.74 60.60 943,785 61.69 0.62   1.02%
05/08/19 61.02 61.83 61.02 1,466,045 61.07 0.10   0.16%
05/07/19 62.03 62.10 60.47 1,546,727 60.97 -1.07   -1.72%
05/06/19 62.34 62.71 61.78 1,193,419 62.04 -0.44   -0.70%
05/03/19 61.75 62.58 61.47 1,767,900 62.48 0.95   1.54%
05/02/19 61.23 61.99 60.96 2,198,358 61.53 0.41   0.67%
05/01/19 61.24 61.88 60.91 1,597,387 61.12 0.01   0.02%
04/30/19 60.32 61.35 59.75 2,789,704 61.11 1.21   2.02%
04/29/19 60.57 60.92 59.77 1,543,031 59.90 -0.66   -1.09%
04/26/19 60.16 61.11 59.67 2,163,300 60.56 1.08   1.82%
04/25/19 59.42 60.04 59.08 2,345,905 59.48 -0.04   -0.07%
04/24/19 58.79 59.76 58.51 2,701,432 59.52 1.13   1.94%
04/23/19 58.16 58.71 57.81 2,545,068 58.39 0.62   1.07%
04/22/19 58.87 59.00 57.20 2,943,939 57.77 -1.26   -2.13%
04/18/19 58.28 59.32 58.04 1,565,800 59.03 0.74   1.27%
04/17/19 59.80 59.83 58.05 2,662,833 58.29 -1.46   -2.44%
04/16/19 62.01 62.08 59.51 2,671,633 59.75 -2.35   -3.78%
04/15/19 62.05 62.26 61.64 1,322,200 62.10 0.07   0.11%
04/12/19 61.76 62.04 61.05 1,387,900 62.03 0.14   0.23%
04/11/19 62.62 62.83 61.70 1,576,545 61.89 -0.71   -1.13%
04/10/19 62.44 62.93 62.21 1,329,172 62.60 0.49   0.79%
04/09/19 62.27 62.33 61.95 1,131,630 62.11 -0.10   -0.16%
04/08/19 63.25 63.49 62.19 1,112,801 62.21 -0.97   -1.54%
04/05/19 62.32 63.28 62.06 1,378,600 63.18 0.78   1.25%
04/04/19 62.93 62.93 61.82 1,668,950 62.40 -0.41   -0.65%
04/03/19 63.47 63.59 62.67 2,196,538 62.81 -0.80   -1.26%
04/02/19 63.30 63.65 62.44 2,026,464 63.61 0.35   0.55%
04/01/19 63.57 63.67 62.36 2,257,616 63.26 -0.55   -0.86%
03/29/19 64.51 64.65 63.58 2,780,500 63.81 -1.44   -2.21%
03/28/19 64.49 65.32 64.33 2,176,269 65.25 0.97   1.51%
03/27/19 64.90 65.33 64.26 2,202,925 64.28 -0.93   -1.43%
03/26/19 65.00 65.27 64.58 1,514,476 65.21 0.51   0.79%
03/25/19 64.25 64.90 63.89 2,335,171 64.70 0.47   0.73%
03/22/19 63.89 65.34 63.83 3,413,700 64.23 0.52   0.82%
03/21/19 61.64 63.74 61.50 3,249,964 63.71 2.03   3.29%
03/20/19 61.10 62.05 60.61 2,398,056 61.68 0.60   0.98%
03/19/19 61.45 61.49 60.74 2,663,727 61.08 -0.43   -0.70%
03/18/19 62.58 62.99 61.09 2,691,014 61.51 -1.08   -1.73%
03/15/19 63.63 63.92 62.36 3,503,600 62.59 -1.00   -1.57%
03/14/19 63.63 63.77 63.32 2,211,934 63.59 0.06   0.09%
03/13/19 63.61 63.84 63.39 1,851,346 63.53 0.08   0.13%
03/12/19 63.26 63.67 63.19 1,590,235 63.45 0.27   0.43%
03/11/19 62.12 63.23 62.12 1,150,419 63.18 1.19   1.92%
03/08/19 61.96 62.45 61.58 1,101,200 61.99 0.15   0.24%
03/07/19 62.12 62.61 61.57 1,573,260 61.84 -0.05   -0.08%
03/06/19 62.46 62.50 61.83 2,223,325 61.89 -0.57   -0.91%
03/05/19 62.65 63.14 62.46 1,305,745 62.46 -0.19   -0.30%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!