Closing price on 11/24/2023
|
|
Open |
18.80 |
High |
19.40 |
Low |
18.20 |
Volume |
14,200 |
Split-adjusted Price |
19.00 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2023
|
0.00 / 0.00%
|
18.80
|
19.40
|
18.20
|
19.00
|
18.90
|
19.00
|
14,200
|
|
11/23/2023
|
-0.10 / -0.53%
|
19.00
|
19.30
|
18.90
|
18.90
|
19.00
|
18.90
|
11,700
|
|
11/22/2023
|
-0.20 / -1.04%
|
19.60
|
19.60
|
18.90
|
19.00
|
19.00
|
19.00
|
11,600
|
|
11/21/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.20
|
19.20
|
9,700
|
|
11/20/2023
|
-0.40 / -2.05%
|
19.50
|
20.00
|
19.00
|
19.10
|
19.10
|
19.10
|
20,100
|
|
11/17/2023
|
-0.40 / -2.03%
|
19.80
|
20.00
|
19.30
|
19.30
|
19.50
|
19.30
|
12,600
|
|
11/16/2023
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.30
|
19.40
|
19.70
|
19.40
|
7,000
|
|
11/15/2023
|
+0.10 / +0.52%
|
19.80
|
20.00
|
19.40
|
19.50
|
19.70
|
19.50
|
14,200
|
|
11/14/2023
|
-0.10 / -0.51%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.40
|
19.40
|
16,200
|
|
11/13/2023
|
+0.10 / +0.52%
|
20.00
|
20.20
|
19.30
|
19.40
|
19.50
|
19.40
|
8,300
|
|
11/10/2023
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.30
|
19.50
|
18,300
|
|
11/9/2023
|
-0.80 / -3.90%
|
19.50
|
19.90
|
19.40
|
19.70
|
19.60
|
19.70
|
37,000
|
|
11/8/2023
|
+0.30 / +1.55%
|
21.50
|
22.00
|
19.00
|
19.70
|
20.50
|
19.70
|
21,800
|
|
11/7/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.40
|
19.40
|
10,800
|
|
11/6/2023
|
-0.20 / -1.02%
|
19.60
|
20.40
|
19.00
|
19.40
|
19.40
|
19.40
|
8,700
|
|
11/3/2023
|
-1.80 / -8.53%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.60
|
19.30
|
13,700
|
|
11/2/2023
|
+0.10 / +0.49%
|
20.80
|
22.30
|
19.60
|
20.50
|
21.10
|
20.50
|
20,800
|
|
11/1/2023
|
+0.60 / +3.14%
|
20.20
|
21.50
|
18.60
|
19.70
|
20.40
|
19.70
|
19,600
|
|
10/31/2023
|
-0.50 / -2.63%
|
20.20
|
21.00
|
18.50
|
18.50
|
19.10
|
18.50
|
25,400
|
|
10/30/2023
|
-1.80 / -9.09%
|
20.00
|
20.20
|
18.00
|
18.00
|
19.00
|
18.00
|
43,300
|
|
10/27/2023
|
-0.20 / -1.02%
|
19.70
|
20.20
|
19.10
|
19.50
|
19.80
|
19.50
|
18,400
|
|
10/26/2023
|
-1.00 / -4.93%
|
20.40
|
20.40
|
19.00
|
19.30
|
19.70
|
19.30
|
38,300
|
|
10/25/2023
|
-0.20 / -0.97%
|
21.00
|
21.00
|
18.10
|
20.40
|
20.30
|
20.40
|
95,100
|
|
10/24/2023
|
+0.50 / +2.45%
|
21.00
|
21.00
|
20.40
|
20.90
|
20.60
|
20.90
|
29,300
|
|
10/23/2023
|
+0.20 / +0.97%
|
21.30
|
21.50
|
20.00
|
20.90
|
20.40
|
20.90
|
27,700
|
|
10/20/2023
|
+0.10 / +0.48%
|
21.30
|
21.50
|
20.10
|
21.10
|
20.70
|
21.10
|
29,600
|
|
10/19/2023
|
-0.10 / -0.48%
|
21.00
|
21.50
|
20.60
|
20.90
|
21.00
|
20.90
|
7,500
|
|
10/18/2023
|
0.00 / 0.00%
|
21.50
|
21.80
|
20.70
|
21.30
|
21.00
|
21.30
|
18,000
|
|
10/17/2023
|
+0.20 / +0.94%
|
21.50
|
21.50
|
20.90
|
21.40
|
21.30
|
21.40
|
29,300
|
|
10/16/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.20
|
21.50
|
14,200
|
|
|