Closing price on 4/9/2024
|
|
Open |
27.20 |
High |
27.20 |
Low |
26.10 |
Volume |
125,900 |
Split-adjusted Price |
27.00 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2024
|
-0.60 / -2.17%
|
27.20
|
27.20
|
26.10
|
27.00
|
26.70
|
27.00
|
125,900
|
|
4/8/2024
|
+0.30 / +1.10%
|
25.40
|
28.00
|
25.40
|
27.50
|
27.60
|
27.50
|
54,100
|
|
4/5/2024
|
+0.60 / +2.22%
|
27.00
|
27.70
|
26.60
|
27.60
|
27.20
|
27.60
|
119,500
|
|
4/4/2024
|
+0.10 / +0.37%
|
27.30
|
27.30
|
26.80
|
27.10
|
27.00
|
27.10
|
69,100
|
|
4/3/2024
|
-0.20 / -0.73%
|
28.00
|
28.00
|
26.30
|
27.20
|
27.00
|
27.20
|
71,700
|
|
4/2/2024
|
+1.00 / +3.77%
|
27.80
|
27.90
|
27.00
|
27.50
|
27.40
|
27.50
|
112,100
|
|
4/1/2024
|
+2.10 / +8.40%
|
25.00
|
27.30
|
25.00
|
27.10
|
26.50
|
27.10
|
209,600
|
|
3/29/2024
|
+0.80 / +3.29%
|
24.90
|
25.50
|
24.90
|
25.10
|
25.00
|
25.10
|
72,900
|
|
3/28/2024
|
+0.80 / +3.36%
|
23.80
|
24.80
|
23.70
|
24.60
|
24.30
|
24.60
|
113,200
|
|
3/27/2024
|
+0.30 / +1.27%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.80
|
23.90
|
30,300
|
|
3/26/2024
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.40
|
23.80
|
23.60
|
23.80
|
29,700
|
|
3/25/2024
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.40
|
23.70
|
23.60
|
23.70
|
26,500
|
|
3/22/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
23.70
|
56,200
|
|
3/21/2024
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.70
|
23.70
|
22,800
|
|
3/20/2024
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.60
|
23.70
|
21,600
|
|
3/19/2024
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.50
|
23.70
|
23.60
|
23.70
|
48,400
|
|
3/18/2024
|
-0.30 / -1.25%
|
24.20
|
24.20
|
23.40
|
23.70
|
23.70
|
23.70
|
71,300
|
|
3/15/2024
|
+0.30 / +1.26%
|
24.00
|
24.20
|
23.80
|
24.20
|
24.00
|
24.20
|
44,300
|
|
3/14/2024
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.80
|
24.00
|
23.90
|
24.00
|
29,200
|
|
3/13/2024
|
+0.10 / +0.42%
|
24.40
|
24.40
|
23.80
|
24.10
|
24.10
|
24.10
|
37,400
|
|
3/12/2024
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.40
|
24.20
|
24.00
|
24.20
|
126,900
|
|
3/11/2024
|
+0.20 / +0.85%
|
24.00
|
24.20
|
23.50
|
23.70
|
23.80
|
23.70
|
55,000
|
|
3/8/2024
|
-0.20 / -0.83%
|
25.00
|
25.00
|
23.30
|
23.80
|
23.50
|
23.80
|
69,600
|
|
3/7/2024
|
-0.10 / -0.41%
|
25.50
|
25.50
|
23.70
|
24.00
|
24.00
|
24.00
|
44,100
|
|
3/6/2024
|
+0.40 / +1.67%
|
25.50
|
25.50
|
23.90
|
24.30
|
24.10
|
24.30
|
66,800
|
|
3/5/2024
|
+1.10 / +4.78%
|
23.00
|
24.90
|
23.00
|
24.10
|
23.90
|
24.10
|
156,800
|
|
3/4/2024
|
+0.50 / +2.21%
|
22.80
|
23.40
|
22.70
|
23.10
|
23.00
|
23.10
|
68,200
|
|
3/1/2024
|
+0.40 / +1.79%
|
22.50
|
22.90
|
22.40
|
22.70
|
22.60
|
22.70
|
86,600
|
|
2/29/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.30
|
22.30
|
40,300
|
|
2/28/2024
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.30
|
22.40
|
9,000
|
|
|