Closing price on 2/22/2021
|
|
Open |
36.50 |
High |
37.80 |
Low |
35.80 |
Volume |
96,400 |
Split-adjusted Price |
37.00 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2021
|
+1.10 / +3.06%
|
36.50
|
37.80
|
35.80
|
37.00
|
36.41
|
37.00
|
96,400
|
|
2/19/2021
|
+0.40 / +1.11%
|
36.00
|
36.70
|
35.40
|
36.50
|
35.86
|
36.50
|
42,300
|
|
2/18/2021
|
-0.60 / -1.63%
|
36.50
|
36.50
|
35.70
|
36.30
|
36.13
|
36.30
|
22,200
|
|
2/17/2021
|
+1.80 / +5.17%
|
36.00
|
38.80
|
35.00
|
36.60
|
36.89
|
36.60
|
25,800
|
|
2/9/2021
|
+2.30 / +6.82%
|
33.70
|
36.00
|
33.00
|
36.00
|
34.75
|
36.00
|
56,600
|
|
2/8/2021
|
-1.00 / -2.86%
|
34.60
|
34.60
|
33.00
|
34.00
|
33.72
|
34.00
|
52,900
|
|
2/5/2021
|
+0.10 / +0.29%
|
34.90
|
35.50
|
34.70
|
35.00
|
34.97
|
35.00
|
29,200
|
|
2/4/2021
|
0.00 / 0.00%
|
35.00
|
35.70
|
34.50
|
35.40
|
34.91
|
35.40
|
15,600
|
|
2/3/2021
|
+0.90 / +2.59%
|
35.00
|
36.70
|
34.70
|
35.70
|
35.38
|
35.70
|
27,200
|
|
2/2/2021
|
+1.70 / +4.84%
|
36.90
|
37.90
|
34.00
|
36.80
|
34.85
|
36.80
|
43,400
|
|
2/1/2021
|
-1.00 / -2.77%
|
37.10
|
37.10
|
34.60
|
35.10
|
35.13
|
35.10
|
20,400
|
|
1/29/2021
|
+3.60 / +10.75%
|
33.50
|
37.50
|
33.50
|
37.10
|
36.12
|
37.10
|
46,600
|
|
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
|
|
|