Closing price on 4/24/2023
|
|
Open |
27.70 |
High |
27.70 |
Low |
26.20 |
Volume |
17,000 |
Split-adjusted Price |
26.40 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2023
|
-0.10 / -0.38%
|
27.70
|
27.70
|
26.20
|
26.40
|
26.50
|
26.40
|
17,000
|
|
4/21/2023
|
-0.40 / -1.47%
|
26.80
|
27.20
|
26.00
|
26.80
|
26.50
|
26.80
|
26,800
|
|
4/20/2023
|
-0.20 / -0.73%
|
27.70
|
27.70
|
27.10
|
27.30
|
27.20
|
27.30
|
6,700
|
|
4/19/2023
|
0.00 / 0.00%
|
27.70
|
27.90
|
27.20
|
27.60
|
27.50
|
27.60
|
10,300
|
|
4/18/2023
|
+0.70 / +2.59%
|
27.80
|
27.90
|
27.30
|
27.70
|
27.60
|
27.70
|
23,200
|
|
4/17/2023
|
-0.70 / -2.50%
|
28.00
|
28.00
|
26.60
|
27.30
|
27.00
|
27.30
|
12,600
|
|
4/14/2023
|
-0.60 / -2.10%
|
28.80
|
29.10
|
27.00
|
28.00
|
28.00
|
28.00
|
38,600
|
|
4/13/2023
|
+0.40 / +1.41%
|
28.50
|
29.40
|
28.30
|
28.80
|
28.60
|
28.80
|
34,400
|
|
4/12/2023
|
+3.40 / +13.44%
|
28.00
|
29.00
|
27.90
|
28.70
|
28.40
|
28.70
|
132,400
|
|
4/11/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0
|
|
4/10/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0
|
|
4/7/2023
|
-0.40 / -1.54%
|
26.30
|
26.40
|
25.10
|
25.50
|
25.30
|
25.50
|
1,092,729
|
|
4/6/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
0
|
|
4/5/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
0
|
|
4/4/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
0
|
|
4/3/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
0
|
|
3/31/2023
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.30
|
25.80
|
25.90
|
25.80
|
37,200
|
|
3/30/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
0
|
|
3/29/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
0
|
|
3/28/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
0
|
|
3/27/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
0
|
|
3/24/2023
|
-0.30 / -1.15%
|
26.00
|
26.50
|
25.00
|
25.70
|
25.80
|
25.70
|
22,500
|
|
3/23/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
3/22/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
3/21/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
3/20/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
3/17/2023
|
-0.90 / -3.35%
|
27.50
|
27.60
|
25.50
|
26.00
|
26.00
|
26.00
|
21,600
|
|
3/16/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
0
|
|
3/15/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
0
|
|
3/14/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
0
|
|
|