VTRB stock analysis of December 9, 2016
Ventas Realty Limited Partnership // Capital Corporation 5.45% Senior Notes due 2043
- VTRB IPO: 2014-01-06
- 24.90 (+1.01%)
- 1,258 trading days in total
- VTRB Latest trading day: 2019-01-03
- NYSE
- Real Estate
- REITs
- Debra A. Cafaro
22.84 close price
740 trading day
Pre-market
2016-12-08 close ⇢ 2016-12-09 open
-0.56%
- #4 worst pre-market of 2016 December
- #46 worst pre-market of 2016
- 2016-12-08 closed at 23.04
- 2016-12-09 opened at 22.91
Intraday
-0.31%
- opened at 22.91 ⇢ closed at 22.84
- highest at 23.25 ⇢ +1.48%
- lowest at 22.83 ⇢ -0.35%
- close-to-close ⇢ -0.87%
Post-market
2016-12-09 close ⇢ 2016-12-12 open
+0.31%
- 2016-12-09 closed at 22.84
- 2016-12-12 opened at 22.91
VTRB investment calculator
This calculator shows the potential of VTRB stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VTRB
Duration:
2 years 25 days
Trading days:
518
SELL
Value on 2019-01-03 close
1,086.86
NET: +86.86
ROI: +8.69% (1.09x)
Annualised: +4.11% (1.04x)
Stock price: 24.90
Duration: 2 years 25 days
Trading days: 518
HIGHEST VALUE
Value on 2018-05-25
1,106.94
NET: +106.94
ROI: +10.69% (1.11x)
Annualised: +7.22% (1.07x)
Stock price: 25.36
Duration: 1 year 167 days
Trading days: 366
LOWEST VALUE
Value on 2016-12-14
965.08
NET: -34.92
Max drawdown: -3.49% (0.97x)
Annualised: -92.53% (0.07x)
Stock price: 22.11
Duration: 5 days
Trading days: 3
VTRB stock timeline
- December 9, 2016 was 740th VTRB trading day out of 1258.
- If we count from the first VTRB trading day ( 2014-01-06 ) to the last one ( 2019-01-03 ), December 9, 2016 is at 58.82% of entire VTRB stock history.
- It means that there are at least 518 VTRB trading days after December 9, 2016.
- 2016-12-09 was 7 years 284 days OR 2839 days ago.
- December 9, 2016 was Friday of 49th week in 2016.
- 2016-12-09 was 238th trading day in 2016 ⬤ 7th trading day in 2016 December.
VTRB Dividends
We have no records that VTRB has paid any dividends in it's entire history.
VTRB stock splits
We have no data that VTRB has any stock splits in it's entire history.
VTRB Price Ranges
This section shows the current VTRB stock close price (22.84) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of VTRB
This section shows lows and highs of VTRB stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2019 January | 2 | 24.95
| 23.97
| 23.97
| 24.90
| 3.88 | 4.09 | 0.00 |
2018 December | 19 | 24.37
| 23.03
| 23.73
| 24.20
| 1.98 | 2.70 | -2.95 |
2018 November | 21 | 24.77
| 23.35
| 23.81
| 23.49
| -1.34 | 4.03 | -1.93 |
2018 October | 23 | 24.78
| 23.05
| 24.78
| 23.80
| -3.95 | 0.00 | -6.98 |
2018 September | 19 | 25.12
| 24.53
| 25.12
| 24.78
| -1.35 | 0.00 | -2.35 |
2018 August | 23 | 25.30
| 24.95
| 24.96
| 25.12
| 0.64 | 1.36 | -0.04 |
2018 July | 21 | 25.19
| 24.93
| 25.07
| 24.99
| -0.32 | 0.48 | -0.56 |
2018 June | 21 | 25.19
| 24.85
| 24.99
| 25.05
| 0.24 | 0.80 | -0.56 |
2018 May | 22 | 25.36
| 24.65
| 24.96
| 25.00
| 0.16 | 1.60 | -1.24 |
2018 April | 21 | 25.35
| 24.65
| 24.96
| 25.32
| 1.44 | 1.56 | -1.24 |
2018 March | 21 | 25.15
| 24.75
| 24.80
| 24.94
| 0.56 | 1.41 | -0.20 |
2018 February | 19 | 24.91
| 23.82
| 24.81
| 24.80
| -0.04 | 0.40 | -3.99 |
2018 January | 21 | 24.93
| 24.67
| 24.78
| 24.82
| 0.16 | 0.61 | -0.44 |
2017 December | 20 | 25.09
| 24.59
| 24.59
| 24.82
| 0.94 | 2.03 | 0.00 |
2017 November | 21 | 24.90
| 24.56
| 24.70
| 24.59
| -0.45 | 0.81 | -0.57 |
2017 October | 22 | 24.82
| 24.38
| 24.73
| 24.61
| -0.49 | 0.36 | -1.42 |
2017 September | 20 | 24.79
| 24.61
| 24.61
| 24.78
| 0.69 | 0.73 | 0.00 |
2017 August | 23 | 24.77
| 24.35
| 24.40
| 24.68
| 1.15 | 1.52 | -0.20 |
2017 July | 20 | 24.58
| 24.28
| 24.35
| 24.42
| 0.29 | 0.94 | -0.29 |
2017 June | 22 | 24.55
| 24.04
| 24.09
| 24.43
| 1.41 | 1.91 | -0.21 |
2017 May | 22 | 24.43
| 23.87
| 23.95
| 24.05
| 0.42 | 2.00 | -0.33 |
2017 April | 19 | 24.39
| 23.57
| 24.12
| 23.93
| -0.79 | 1.12 | -2.28 |
2017 March | 23 | 24.64
| 22.95
| 24.39
| 24.03
| -1.48 | 1.03 | -5.90 |
2017 February | 19 | 24.60
| 23.29
| 24.26
| 24.27
| 0.04 | 1.40 | -4.00 |
2017 January | 20 | 24.79
| 22.62
| 22.79
| 24.43
| 7.20 | 8.78 | -0.75 |
2016 December | 21 | 23.86
| 22.11
| 23.64
| 22.75
| -3.76 | 0.93 | -6.47 |
2016 November | 21 | 24.82
| 21.74
| 24.82
| 23.69
| -4.55 | 0.00 | -12.41 |
2016 October | 21 | 26.22
| 24.21
| 25.07
| 24.78
| -1.16 | 4.59 | -3.43 |
2016 September | 21 | 26.44
| 24.91
| 25.35
| 24.91
| -1.74 | 4.30 | -1.74 |
2016 August | 23 | 25.93
| 24.74
| 25.36
| 25.44
| 0.32 | 2.25 | -2.44 |
2016 July | 20 | 25.58
| 24.94
| 25.40
| 25.14
| -1.02 | 0.71 | -1.81 |
2016 June | 22 | 25.92
| 24.17
| 24.36
| 25.56
| 4.93 | 6.40 | -0.78 |
2016 May | 21 | 24.94
| 23.50
| 23.56
| 24.54
| 4.16 | 5.86 | -0.25 |
2016 April | 21 | 24.14
| 23.07
| 23.74
| 23.39
| -1.47 | 1.68 | -2.82 |
2016 March | 22 | 24.29
| 23.00
| 23.24
| 23.92
| 2.93 | 4.52 | -1.03 |
2016 February | 20 | 24.64
| 21.35
| 23.79
| 23.04
| -3.15 | 3.57 | -10.26 |
2016 January | 19 | 24.19
| 23.30
| 23.60
| 23.84
| 1.02 | 2.50 | -1.27 |
2015 December | 22 | 23.96
| 23.07
| 23.75
| 23.47
| -1.18 | 0.88 | -2.86 |
2015 November | 20 | 23.88
| 22.63
| 23.57
| 23.70
| 0.55 | 1.32 | -3.99 |
2015 October | 22 | 23.84
| 21.76
| 22.22
| 23.46
| 5.58 | 7.29 | -2.07 |
2015 September | 21 | 22.86
| 21.92
| 22.62
| 22.18
| -1.95 | 1.06 | -3.09 |
2015 August | 21 | 22.86
| 21.78
| 22.16
| 22.76
| 2.71 | 3.16 | -1.71 |
2015 July | 22 | 22.32
| 21.14
| 21.43
| 22.16
| 3.41 | 4.15 | -1.35 |
2015 June | 22 | 22.18
| 21.02
| 21.81
| 21.11
| -3.21 | 1.70 | -3.62 |
2015 May | 20 | 22.43
| 21.29
| 21.61
| 21.81
| 0.93 | 3.79 | -1.48 |
2015 April | 21 | 22.86
| 21.31
| 21.93
| 21.61
| -1.46 | 4.24 | -2.83 |
2015 March | 22 | 22.10
| 21.71
| 21.91
| 21.99
| 0.37 | 0.87 | -0.91 |
2015 February | 19 | 22.02
| 21.37
| 21.78
| 21.99
| 0.96 | 1.10 | -1.88 |
2015 January | 20 | 22.04
| 20.85
| 20.94
| 21.78
| 4.01 | 5.25 | -0.43 |
2014 December | 22 | 21.27
| 20.38
| 21.23
| 21.05
| -0.85 | 0.19 | -4.00 |
2014 November | 19 | 21.29
| 20.63
| 20.69
| 21.28
| 2.85 | 2.90 | -0.29 |
2014 October | 23 | 20.84
| 20.01
| 20.23
| 20.71
| 2.37 | 3.02 | -1.09 |
2014 September | 21 | 20.45
| 19.60
| 20.12
| 20.26
| 0.70 | 1.64 | -2.58 |
2014 August | 21 | 20.54
| 19.50
| 19.86
| 20.20
| 1.71 | 3.42 | -1.81 |
2014 July | 22 | 20.41
| 19.71
| 19.81
| 19.74
| -0.35 | 3.03 | -0.50 |
2014 June | 21 | 20.05
| 19.58
| 19.92
| 19.82
| -0.50 | 0.65 | -1.71 |
2014 May | 21 | 20.04
| 19.48
| 19.90
| 19.98
| 0.40 | 0.70 | -2.11 |
2014 April | 21 | 19.99
| 18.76
| 19.10
| 19.99
| 4.66 | 4.66 | -1.78 |
2014 March | 21 | 19.48
| 18.22
| 18.22
| 18.88
| 3.62 | 6.92 | 0.00 |
2014 February | 19 | 18.38
| 17.23
| 17.26
| 18.25
| 5.74 | 6.49 | -0.17 |
2014 January | 19 | 18.04
| 17.32
| 17.49
| 17.34
| -0.86 | 3.14 | -0.97 |
VTRB best and worst after-hours sessions
This section shows best and worst after-hours sessions of VTRB in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2016
- Month: 2016 December
Position | Date | Percentage |
---|---|---|
1 | 2016-12-16 | 2.78 |
2 | 2016-12-01 | 2.23 |
3 | 2016-12-19 | 0.93 |
4 | 2016-12-28 | 0.57 |
5 | 2016-12-20 | 0.35 |
Position | Date | Percentage |
---|---|---|
1 | 2016-12-16 | 2.78 |
2 | 2016-02-24 | 2.39 |
3 | 2016-12-01 | 2.23 |
4 | 2016-11-21 | 2.22 |
5 | 2016-02-11 | 2.01 |
6 | 2016-11-15 | 1.49 |
7 | 2016-02-19 | 1.47 |
8 | 2016-04-04 | 1.47 |
9 | 2016-04-05 | 1.30 |
10 | 2016-03-07 | 1.25 |
11 | 2016-02-16 | 1.24 |
12 | 2016-09-16 | 1.24 |
13 | 2016-09-28 | 1.20 |
14 | 2016-02-25 | 1.03 |
15 | 2016-10-28 | 1.03 |
16 | 2016-08-01 | 1.00 |
17 | 2016-03-17 | 0.97 |
18 | 2016-12-19 | 0.93 |
19 | 2016-10-24 | 0.90 |
20 | 2016-07-29 | 0.88 |
21 | 2016-06-24 | 0.88 |
22 | 2016-02-29 | 0.87 |
23 | 2016-05-04 | 0.84 |
24 | 2016-09-21 | 0.78 |
25 | 2016-08-10 | 0.78 |
26 | 2016-04-26 | 0.77 |
27 | 2016-11-04 | 0.75 |
28 | 2016-04-29 | 0.73 |
29 | 2016-04-14 | 0.72 |
30 | 2016-08-30 | 0.67 |
31 | 2016-09-30 | 0.64 |
32 | 2016-10-21 | 0.63 |
33 | 2016-03-29 | 0.62 |
34 | 2016-06-27 | 0.61 |
35 | 2016-06-21 | 0.61 |
36 | 2016-11-28 | 0.60 |
37 | 2016-04-11 | 0.59 |
38 | 2016-06-14 | 0.57 |
39 | 2016-12-28 | 0.57 |
40 | 2016-08-29 | 0.56 |
41 | 2016-09-02 | 0.56 |
42 | 2016-04-06 | 0.55 |
43 | 2016-05-09 | 0.55 |
44 | 2016-05-13 | 0.55 |
45 | 2016-02-02 | 0.54 |
46 | 2016-07-06 | 0.52 |
47 | 2016-08-02 | 0.47 |
48 | 2016-03-08 | 0.47 |
49 | 2016-04-19 | 0.47 |
50 | 2016-06-02 | 0.45 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2016-12-02 | -0.73 |
2 | 2016-12-12 | -0.62 |
3 | 2016-12-06 | -0.60 |
4 | 2016-12-08 | -0.56 |
5 | 2016-12-29 | -0.43 |
Position | Date | Percentage |
---|---|---|
1 | 2016-03-30 | -3.97 |
2 | 2016-01-05 | -3.00 |
3 | 2016-10-25 | -2.19 |
4 | 2016-02-10 | -1.83 |
5 | 2016-02-22 | -1.81 |
6 | 2016-03-02 | -1.71 |
7 | 2016-11-22 | -1.69 |
8 | 2016-11-25 | -1.55 |
9 | 2016-03-04 | -1.41 |
10 | 2016-10-12 | -1.38 |
11 | 2016-10-04 | -1.30 |
12 | 2016-01-19 | -1.21 |
13 | 2016-02-08 | -1.17 |
14 | 2016-07-05 | -1.14 |
15 | 2016-01-22 | -1.08 |
16 | 2016-10-19 | -1.03 |
17 | 2016-09-15 | -1.03 |
18 | 2016-11-02 | -0.95 |
19 | 2016-01-14 | -0.93 |
20 | 2016-03-15 | -0.92 |
21 | 2016-09-08 | -0.91 |
22 | 2016-06-23 | -0.85 |
23 | 2016-11-17 | -0.83 |
24 | 2016-06-15 | -0.82 |
25 | 2016-11-23 | -0.82 |
26 | 2016-08-08 | -0.78 |
27 | 2016-06-13 | -0.78 |
28 | 2016-03-11 | -0.76 |
29 | 2016-01-06 | -0.76 |
30 | 2016-03-31 | -0.75 |
31 | 2016-09-14 | -0.75 |
32 | 2016-05-31 | -0.73 |
33 | 2016-12-02 | -0.73 |
34 | 2016-11-16 | -0.73 |
35 | 2016-09-07 | -0.71 |
36 | 2016-11-01 | -0.65 |
37 | 2016-06-30 | -0.63 |
38 | 2016-05-06 | -0.63 |
39 | 2016-09-29 | -0.62 |
40 | 2016-12-12 | -0.62 |
41 | 2016-06-17 | -0.61 |
42 | 2016-11-09 | -0.60 |
43 | 2016-12-06 | -0.60 |
44 | 2016-01-20 | -0.59 |
45 | 2016-07-22 | -0.59 |
46 | 2016-12-08 | -0.56 |
47 | 2016-11-29 | -0.55 |
48 | 2016-01-07 | -0.55 |
49 | 2016-09-22 | -0.55 |
50 | 2016-11-03 | -0.54 |
No data to display.
VTRB best and worst intraday sessions
This section shows best and worst intraday sessions of VTRB in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2016
- Month: 2016 December
Position | Date | Percentage |
---|---|---|
1 | 2016-12-14 | 1.12 |
2 | 2016-12-06 | 0.95 |
3 | 2016-12-27 | 0.80 |
4 | 2016-12-29 | 0.61 |
5 | 2016-12-15 | 0.58 |
Position | Date | Percentage |
---|---|---|
1 | 2016-11-25 | 3.84 |
2 | 2016-10-26 | 3.12 |
3 | 2016-11-11 | 3.08 |
4 | 2016-10-18 | 3.07 |
5 | 2016-03-31 | 3.06 |
6 | 2016-11-15 | 2.56 |
7 | 2016-09-27 | 2.25 |
8 | 2016-03-03 | 1.87 |
9 | 2016-09-21 | 1.87 |
10 | 2016-02-16 | 1.76 |
11 | 2016-10-20 | 1.68 |
12 | 2016-06-24 | 1.67 |
13 | 2016-03-14 | 1.61 |
14 | 2016-07-12 | 1.60 |
15 | 2016-01-06 | 1.55 |
16 | 2016-01-05 | 1.48 |
17 | 2016-06-29 | 1.48 |
18 | 2016-05-18 | 1.42 |
19 | 2016-10-05 | 1.40 |
20 | 2016-07-27 | 1.35 |
21 | 2016-10-13 | 1.28 |
22 | 2016-01-19 | 1.22 |
23 | 2016-11-29 | 1.20 |
24 | 2016-06-20 | 1.19 |
25 | 2016-09-26 | 1.18 |
26 | 2016-02-12 | 1.14 |
27 | 2016-12-14 | 1.12 |
28 | 2016-08-05 | 1.10 |
29 | 2016-10-04 | 1.04 |
30 | 2016-11-16 | 1.03 |
31 | 2016-11-30 | 1.02 |
32 | 2016-07-19 | 1.00 |
33 | 2016-02-19 | 1.00 |
34 | 2016-07-25 | 0.99 |
35 | 2016-11-22 | 0.98 |
36 | 2016-01-15 | 0.98 |
37 | 2016-10-12 | 0.98 |
38 | 2016-12-06 | 0.95 |
39 | 2016-01-08 | 0.93 |
40 | 2016-11-21 | 0.92 |
41 | 2016-06-16 | 0.87 |
42 | 2016-10-17 | 0.86 |
43 | 2016-03-01 | 0.86 |
44 | 2016-01-07 | 0.85 |
45 | 2016-01-27 | 0.84 |
46 | 2016-02-17 | 0.83 |
47 | 2016-06-14 | 0.83 |
48 | 2016-12-27 | 0.80 |
49 | 2016-03-16 | 0.80 |
50 | 2016-05-20 | 0.79 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2016-12-19 | -2.84 |
2 | 2016-12-02 | -2.64 |
3 | 2016-12-01 | -1.27 |
4 | 2016-12-12 | -1.13 |
5 | 2016-12-13 | -0.84 |
Position | Date | Percentage |
---|---|---|
1 | 2016-11-14 | -6.21 |
2 | 2016-02-11 | -4.84 |
3 | 2016-09-30 | -3.11 |
4 | 2016-12-19 | -2.84 |
5 | 2016-10-31 | -2.79 |
6 | 2016-10-10 | -2.68 |
7 | 2016-12-02 | -2.64 |
8 | 2016-04-06 | -2.16 |
9 | 2016-10-27 | -1.94 |
10 | 2016-04-15 | -1.94 |
11 | 2016-11-17 | -1.80 |
12 | 2016-06-27 | -1.75 |
13 | 2016-02-09 | -1.70 |
14 | 2016-02-29 | -1.66 |
15 | 2016-09-28 | -1.45 |
16 | 2016-11-09 | -1.43 |
17 | 2016-02-10 | -1.38 |
18 | 2016-04-05 | -1.37 |
19 | 2016-11-01 | -1.33 |
20 | 2016-12-01 | -1.27 |
21 | 2016-10-25 | -1.27 |
22 | 2016-10-07 | -1.26 |
23 | 2016-11-28 | -1.24 |
24 | 2016-02-25 | -1.23 |
25 | 2016-07-08 | -1.19 |
26 | 2016-04-21 | -1.16 |
27 | 2016-12-12 | -1.13 |
28 | 2016-11-10 | -1.11 |
29 | 2016-07-28 | -1.06 |
30 | 2016-08-01 | -1.06 |
31 | 2016-06-21 | -1.05 |
32 | 2016-09-29 | -1.03 |
33 | 2016-07-26 | -1.02 |
34 | 2016-02-22 | -1.02 |
35 | 2016-05-16 | -0.96 |
36 | 2016-04-07 | -0.93 |
37 | 2016-08-11 | -0.93 |
38 | 2016-03-17 | -0.92 |
39 | 2016-05-05 | -0.92 |
40 | 2016-04-29 | -0.85 |
41 | 2016-12-13 | -0.84 |
42 | 2016-09-20 | -0.83 |
43 | 2016-12-20 | -0.83 |
44 | 2016-09-01 | -0.79 |
45 | 2016-07-15 | -0.75 |
46 | 2016-11-07 | -0.74 |
47 | 2016-12-30 | -0.74 |
48 | 2016-05-27 | -0.74 |
49 | 2016-06-02 | -0.73 |
50 | 2016-04-18 | -0.73 |
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:12:20