Closing price on 1/28/2021
|
|
Open |
36.50 |
High |
36.50 |
Low |
31.70 |
Volume |
112,800 |
Split-adjusted Price |
35.00 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2021
|
-2.20 / -5.91%
|
36.50
|
36.50
|
31.70
|
35.00
|
33.46
|
35.00
|
112,800
|
|
1/27/2021
|
-1.00 / -2.63%
|
38.00
|
38.20
|
36.50
|
37.00
|
37.20
|
37.00
|
75,700
|
|
1/26/2021
|
-0.40 / -1.02%
|
39.50
|
39.90
|
37.10
|
38.80
|
38.04
|
38.80
|
70,300
|
|
1/25/2021
|
-0.30 / -0.75%
|
39.80
|
40.00
|
38.50
|
39.50
|
39.17
|
39.50
|
62,800
|
|
1/22/2021
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.50
|
39.90
|
39.81
|
39.90
|
55,100
|
|
1/21/2021
|
+0.90 / +2.30%
|
39.10
|
40.30
|
39.10
|
40.00
|
39.87
|
40.00
|
53,700
|
|
1/20/2021
|
-0.70 / -1.73%
|
40.40
|
40.80
|
38.00
|
39.80
|
39.11
|
39.80
|
113,100
|
|
1/19/2021
|
+0.20 / +0.49%
|
40.90
|
43.00
|
38.40
|
41.00
|
40.53
|
41.00
|
95,100
|
|
1/18/2021
|
+1.20 / +3.02%
|
39.70
|
41.20
|
39.70
|
40.90
|
40.77
|
40.90
|
87,400
|
|
1/15/2021
|
+2.30 / +6.02%
|
38.20
|
40.60
|
38.20
|
40.50
|
39.71
|
40.50
|
228,400
|
|
1/14/2021
|
+0.20 / +0.52%
|
38.50
|
38.60
|
38.00
|
38.50
|
38.21
|
38.50
|
74,600
|
|
1/13/2021
|
+0.40 / +1.05%
|
38.20
|
38.60
|
38.00
|
38.50
|
38.29
|
38.50
|
102,500
|
|
1/12/2021
|
+0.10 / +0.26%
|
38.20
|
38.50
|
37.80
|
38.30
|
38.09
|
38.30
|
66,000
|
|
1/11/2021
|
+0.70 / +1.86%
|
38.00
|
38.50
|
37.90
|
38.40
|
38.16
|
38.40
|
94,300
|
|
1/8/2021
|
+0.60 / +1.59%
|
38.00
|
38.30
|
37.50
|
38.30
|
37.72
|
38.30
|
83,300
|
|
1/7/2021
|
+0.10 / +0.26%
|
38.20
|
38.20
|
37.50
|
38.10
|
37.75
|
38.10
|
49,000
|
|
1/6/2021
|
+0.10 / +0.26%
|
38.90
|
38.90
|
37.70
|
38.30
|
37.95
|
38.30
|
81,000
|
|
1/5/2021
|
+0.20 / +0.52%
|
38.40
|
38.90
|
37.90
|
38.80
|
38.22
|
38.80
|
116,800
|
|
1/4/2021
|
+0.10 / +0.26%
|
38.40
|
39.00
|
38.30
|
38.30
|
38.59
|
38.30
|
57,500
|
|
12/31/2020
|
+0.50 / +1.32%
|
38.10
|
38.70
|
37.80
|
38.50
|
38.20
|
38.50
|
122,000
|
|
12/30/2020
|
+0.30 / +0.79%
|
37.90
|
38.30
|
37.60
|
38.20
|
37.99
|
38.20
|
128,900
|
|
12/29/2020
|
-0.40 / -1.05%
|
38.00
|
38.30
|
37.50
|
37.80
|
37.88
|
37.80
|
54,200
|
|
12/28/2020
|
+0.80 / +2.15%
|
37.20
|
39.00
|
37.20
|
38.00
|
38.17
|
38.00
|
134,900
|
|
12/25/2020
|
+0.60 / +1.63%
|
37.20
|
37.70
|
36.90
|
37.50
|
37.21
|
37.50
|
75,693
|
|
12/24/2020
|
+0.10 / +0.27%
|
37.30
|
37.80
|
36.30
|
37.40
|
36.93
|
37.40
|
41,000
|
|
12/23/2020
|
+0.10 / +0.27%
|
37.90
|
38.00
|
36.50
|
37.00
|
37.26
|
37.00
|
46,500
|
|
12/22/2020
|
+0.50 / +1.35%
|
37.30
|
37.50
|
36.40
|
37.50
|
36.85
|
37.50
|
86,800
|
|
12/21/2020
|
+0.10 / +0.27%
|
37.50
|
37.50
|
36.70
|
37.30
|
37.03
|
37.30
|
54,800
|
|
12/18/2020
|
+0.10 / +0.27%
|
38.00
|
38.00
|
36.80
|
37.50
|
37.24
|
37.50
|
36,600
|
|
12/17/2020
|
+0.10 / +0.26%
|
38.00
|
38.00
|
37.00
|
37.90
|
37.41
|
37.90
|
27,800
|
|
|