Closing price on 3/3/2020
|
|
Open |
43.40 |
High |
43.50 |
Low |
42.70 |
Volume |
7,300 |
Split-adjusted Price |
43.00 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2020
|
-0.40 / -0.92%
|
43.40
|
43.50
|
42.70
|
43.00
|
43.00
|
43.00
|
7,300
|
|
3/2/2020
|
-1.20 / -2.69%
|
43.80
|
43.80
|
42.00
|
43.40
|
43.21
|
43.40
|
4,800
|
|
2/28/2020
|
-0.20 / -0.46%
|
45.00
|
49.00
|
43.00
|
43.30
|
44.61
|
43.30
|
3,200
|
|
2/27/2020
|
+0.50 / +1.16%
|
42.20
|
43.50
|
42.20
|
43.50
|
43.03
|
43.50
|
5,959
|
|
2/26/2020
|
+1.50 / +3.61%
|
42.30
|
43.20
|
42.30
|
43.00
|
42.62
|
43.00
|
23,200
|
|
2/25/2020
|
-0.30 / -0.72%
|
42.60
|
42.60
|
40.80
|
41.50
|
41.80
|
41.50
|
7,400
|
|
2/24/2020
|
-0.90 / -2.11%
|
40.70
|
42.80
|
40.70
|
41.80
|
41.83
|
41.80
|
9,600
|
|
2/21/2020
|
-2.00 / -4.49%
|
43.90
|
43.90
|
42.10
|
42.50
|
42.73
|
42.50
|
5,100
|
|
2/20/2020
|
+0.60 / +1.37%
|
45.50
|
45.50
|
43.40
|
44.50
|
44.85
|
44.50
|
3,600
|
|
2/19/2020
|
+0.40 / +0.92%
|
42.50
|
43.90
|
41.10
|
43.90
|
42.20
|
43.90
|
4,100
|
|
2/18/2020
|
-1.40 / -3.12%
|
44.80
|
44.80
|
43.00
|
43.50
|
44.00
|
43.50
|
2,500
|
|
2/17/2020
|
-2.00 / -4.26%
|
45.50
|
45.50
|
43.00
|
44.90
|
43.71
|
44.90
|
1,400
|
|
2/14/2020
|
+0.90 / +2.01%
|
44.40
|
48.90
|
44.40
|
45.60
|
46.93
|
45.60
|
5,900
|
|
2/13/2020
|
-0.60 / -1.32%
|
44.40
|
45.10
|
43.50
|
44.70
|
44.76
|
44.70
|
5,200
|
|
2/12/2020
|
-0.70 / -1.52%
|
45.90
|
45.90
|
43.30
|
45.30
|
44.53
|
45.30
|
2,400
|
|
2/11/2020
|
-1.80 / -3.77%
|
46.00
|
47.00
|
43.00
|
46.00
|
46.31
|
46.00
|
6,200
|
|
2/10/2020
|
+4.20 / +9.63%
|
43.50
|
49.80
|
42.10
|
47.80
|
45.98
|
47.80
|
5,000
|
|
2/7/2020
|
+0.80 / +1.82%
|
44.00
|
44.80
|
41.00
|
44.80
|
43.55
|
44.80
|
9,800
|
|
2/6/2020
|
-0.90 / -2.00%
|
45.50
|
45.50
|
43.50
|
44.00
|
44.38
|
44.00
|
4,400
|
|
2/5/2020
|
-0.10 / -0.22%
|
45.40
|
45.40
|
42.00
|
44.90
|
43.58
|
44.90
|
2,600
|
|
2/4/2020
|
-2.40 / -5.06%
|
46.80
|
46.80
|
44.00
|
45.00
|
46.53
|
45.00
|
5,900
|
|
2/3/2020
|
-1.60 / -3.27%
|
44.10
|
48.30
|
41.70
|
47.40
|
44.81
|
47.40
|
15,600
|
|
1/31/2020
|
-2.10 / -4.12%
|
50.80
|
50.80
|
44.10
|
48.90
|
48.97
|
48.90
|
10,600
|
|
1/30/2020
|
+0.40 / +0.79%
|
52.00
|
52.80
|
46.50
|
51.00
|
51.33
|
51.00
|
8,300
|
|
1/22/2020
|
+2.10 / +4.21%
|
48.50
|
53.00
|
48.50
|
52.00
|
50.56
|
52.00
|
8,700
|
|
1/21/2020
|
-2.60 / -4.95%
|
51.50
|
52.40
|
48.00
|
49.90
|
50.02
|
49.90
|
16,300
|
|
1/20/2020
|
-1.80 / -3.31%
|
54.30
|
54.50
|
51.00
|
52.50
|
52.68
|
52.50
|
21,700
|
|
1/17/2020
|
+0.90 / +1.69%
|
54.00
|
54.80
|
53.80
|
54.10
|
54.34
|
54.10
|
10,700
|
|
1/16/2020
|
-1.30 / -2.39%
|
54.80
|
54.80
|
53.10
|
53.20
|
53.95
|
53.20
|
9,400
|
|
1/15/2020
|
-0.40 / -0.73%
|
54.90
|
55.00
|
54.20
|
54.50
|
54.64
|
54.50
|
16,000
|
|
|