VTR
Ventas Inc
$65.94
0.35 (0.53%)
VTR Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
VTR Stock Predictions, Articles, and Ventas Inc News
6 Must-See Stock Trades for Friday: AAPL, QRVO, GES, SQ, EA
We saw a huge move on Thursday, with investors bidding up names like Apple, Qurvo, Square and EA. Here are the must-see stock trades.
5 Top Stock Trades for Thursday Morning: DIA, PLAY, NFLX
Dave & Busters plunged on earnings, Netflix wants to breakout and the Dow is in a wide range. Here are the top stock trades you must know.
3 Big Stock Charts for Tuesday: Ventas, Verizon and Viacom
The stock charts of VIAB, VTR and VZ are run through the technical trading wringer. Here's what to watch on Election Day.
5 Top Stock Trades for Tuesday: Pepsi Is Strong, but Not Activision
Ventas and PepsiCo are strong, while Activision Blizzard and Match are weak. Here are our top stock trades for Tuesday.
5 Top Stock Charts for Thursday: Ford, AMD Earnings on Deck
It was another bloodbath in the stock market today, with stocks getting hit left and right. Here are the top stock charts we're watching now.
Is AT&T Stock the Perfect Buy Amid the Chaos?
Should you buy AT&T stock during the market pullback? Given the history of its dividend and 6.1% yield, it's hard to ignore.
5 Top Stock Trades for Wednesday — Trading Nike’s Earnings
Facebook held big-time support, Salesforce has its Dreamforce conference and Nike's reporting earnings. Here are our top stock trades.
5 Top Stock Trades for Friday — A Look at Half of FANG
Alphabet and Netflix, the second half of FANG, made our list of top stock trades. So did AMD. Here are five total.
3 Big Stock Charts for Thursday: Express Scripts Holding Co, Alexion Pharmaceuticals and Ventas
Stock charts of Express Scripts, Ventas and Alexion Pharmaceuticals are shaping up as your best bets as the week nears its end.
5 Top Stock Trades for Wednesday — Has GE Finally Bottomed?
The market was able to bounce on Tuesday, allowing investors to get some control over their risk/reward in many names. That's reflected in our top stock trades for Wednesday.
5 Top Stock Trades for Tuesday Morning
U.S. equities were under pressure on Monday, lots of pressure in fact, thanks to increasing worries over a global trade war. Here are our top stock trades in response.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
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!
