|
Closing price on 12/1/2022
|
|
| Open |
81.60 |
| High |
82.90 |
| Low |
81.60 |
| Volume |
2,216,800 |
| Split-adjusted Price |
74.20 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.40 / -0.48%
|
81.60
|
82.90
|
81.60
|
82.40
|
82.08
|
74.20
|
2,216,800
|
|
|
11/30/2022
|
-0.20 / -0.24%
|
83.00
|
83.00
|
81.50
|
82.80
|
82.58
|
74.56
|
1,995,600
|
|
|
11/29/2022
|
+1.30 / +1.59%
|
81.30
|
83.30
|
80.50
|
83.00
|
81.58
|
74.74
|
2,404,200
|
|
|
11/28/2022
|
-0.50 / -0.61%
|
82.00
|
83.40
|
81.70
|
81.70
|
82.71
|
73.57
|
2,299,200
|
|
|
11/25/2022
|
+1.00 / +1.23%
|
81.30
|
82.70
|
81.00
|
82.20
|
82.06
|
74.02
|
2,596,100
|
|
|
11/24/2022
|
+1.80 / +2.27%
|
79.00
|
81.20
|
78.90
|
81.20
|
80.29
|
73.12
|
3,261,400
|
|
|
11/23/2022
|
-0.10 / -0.13%
|
79.50
|
79.70
|
78.30
|
79.40
|
78.89
|
71.50
|
773,100
|
|
|
11/22/2022
|
+1.60 / +2.05%
|
77.50
|
80.20
|
77.40
|
79.50
|
79.43
|
71.59
|
2,281,200
|
|
|
11/21/2022
|
+0.90 / +1.17%
|
77.00
|
77.90
|
76.90
|
77.90
|
77.19
|
70.15
|
1,787,400
|
|
|
11/18/2022
|
+1.00 / +1.32%
|
77.00
|
77.80
|
75.70
|
77.00
|
76.53
|
69.33
|
2,229,300
|
|
|
11/17/2022
|
+1.50 / +2.01%
|
76.80
|
78.30
|
75.10
|
76.00
|
76.16
|
68.43
|
2,599,500
|
|
|
11/16/2022
|
-2.50 / -3.25%
|
75.50
|
78.80
|
73.80
|
74.50
|
75.90
|
67.08
|
4,122,600
|
|
|
11/15/2022
|
-2.00 / -2.53%
|
79.00
|
79.40
|
76.50
|
77.00
|
77.55
|
69.33
|
2,389,600
|
|
|
11/14/2022
|
+0.60 / +0.77%
|
78.00
|
82.00
|
76.10
|
79.00
|
78.00
|
71.14
|
2,766,800
|
|
|
11/11/2022
|
0.00 / 0.00%
|
78.90
|
80.40
|
78.40
|
78.40
|
79.65
|
70.60
|
1,564,400
|
|
|
11/10/2022
|
-2.50 / -3.09%
|
80.90
|
81.00
|
77.00
|
78.40
|
78.52
|
70.60
|
2,637,600
|
|
|
11/9/2022
|
-1.50 / -1.82%
|
82.00
|
82.20
|
80.00
|
80.90
|
81.12
|
72.85
|
2,701,100
|
|
|
11/8/2022
|
+0.20 / +0.24%
|
82.20
|
82.40
|
79.60
|
82.40
|
81.42
|
74.20
|
2,501,400
|
|
|
11/7/2022
|
+2.20 / +2.75%
|
80.10
|
82.20
|
80.00
|
82.20
|
81.49
|
74.02
|
2,638,300
|
|
|
11/4/2022
|
0.00 / 0.00%
|
79.90
|
81.00
|
78.00
|
80.00
|
80.01
|
72.04
|
3,179,200
|
|
|
11/3/2022
|
+1.70 / +2.17%
|
78.00
|
80.70
|
78.00
|
80.00
|
79.77
|
72.04
|
1,278,300
|
|
|
11/2/2022
|
-1.90 / -2.37%
|
80.20
|
80.30
|
78.30
|
78.30
|
79.42
|
70.51
|
1,830,500
|
|
|
11/1/2022
|
+1.70 / +2.17%
|
78.50
|
82.50
|
78.50
|
80.20
|
80.69
|
72.22
|
3,180,100
|
|
|
10/31/2022
|
+0.50 / +0.64%
|
77.70
|
78.50
|
77.30
|
78.50
|
77.88
|
70.69
|
1,949,200
|
|
|
10/28/2022
|
-0.50 / -0.64%
|
78.50
|
78.60
|
77.70
|
78.00
|
78.27
|
70.24
|
1,614,400
|
|
|
10/27/2022
|
+2.50 / +3.29%
|
76.00
|
78.50
|
76.00
|
78.50
|
77.81
|
70.69
|
2,283,600
|
|
|
10/26/2022
|
0.00 / 0.00%
|
76.00
|
76.40
|
75.60
|
76.00
|
75.95
|
68.43
|
1,467,000
|
|
|
10/25/2022
|
+2.00 / +2.70%
|
74.10
|
76.80
|
74.10
|
76.00
|
75.62
|
68.43
|
1,657,600
|
|
|
10/24/2022
|
-3.00 / -3.90%
|
77.20
|
77.20
|
74.00
|
74.00
|
75.70
|
66.63
|
2,342,300
|
|
|
10/21/2022
|
-0.50 / -0.65%
|
77.50
|
78.40
|
76.50
|
77.00
|
77.51
|
69.33
|
2,097,600
|
|
|
|