Closing price on 5/20/2024
|
|
Open |
25.00 |
High |
25.00 |
Low |
23.80 |
Volume |
96,300 |
Split-adjusted Price |
24.40 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
-0.30 / -1.21%
|
25.00
|
25.00
|
23.80
|
24.40
|
24.30
|
24.40
|
96,300
|
|
5/17/2024
|
-0.80 / -3.15%
|
25.90
|
25.90
|
24.00
|
24.60
|
24.70
|
24.60
|
102,300
|
|
5/16/2024
|
-0.20 / -0.79%
|
26.50
|
26.50
|
25.10
|
25.20
|
25.40
|
25.20
|
56,600
|
|
5/15/2024
|
-0.50 / -1.93%
|
27.00
|
27.00
|
25.10
|
25.40
|
25.40
|
25.40
|
103,800
|
|
5/14/2024
|
+0.70 / +2.73%
|
25.60
|
27.30
|
25.30
|
26.30
|
25.90
|
26.30
|
75,800
|
|
5/13/2024
|
-0.40 / -1.54%
|
26.10
|
26.10
|
25.30
|
25.60
|
25.60
|
25.60
|
77,500
|
|
5/10/2024
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.90
|
26.10
|
26.00
|
26.10
|
47,300
|
|
5/9/2024
|
-0.40 / -1.49%
|
26.90
|
27.40
|
26.00
|
26.50
|
26.40
|
26.50
|
55,300
|
|
5/8/2024
|
-0.30 / -1.10%
|
27.50
|
27.90
|
26.50
|
26.90
|
26.90
|
26.90
|
45,400
|
|
5/7/2024
|
+1.50 / +5.79%
|
27.50
|
27.50
|
26.90
|
27.40
|
27.20
|
27.40
|
89,500
|
|
5/6/2024
|
+1.10 / +4.26%
|
25.80
|
27.20
|
25.00
|
26.90
|
25.90
|
26.90
|
235,600
|
|
5/3/2024
|
-0.10 / -0.39%
|
26.20
|
26.90
|
25.50
|
25.80
|
25.80
|
25.80
|
66,600
|
|
5/2/2024
|
-0.40 / -1.53%
|
27.10
|
27.10
|
25.70
|
25.80
|
25.90
|
25.80
|
45,200
|
|
4/26/2024
|
+0.40 / +1.54%
|
27.30
|
27.30
|
26.00
|
26.40
|
26.20
|
26.40
|
22,600
|
|
4/25/2024
|
+0.20 / +0.77%
|
26.10
|
26.50
|
25.80
|
26.20
|
26.00
|
26.20
|
42,000
|
|
4/24/2024
|
+0.10 / +0.38%
|
26.30
|
26.80
|
25.70
|
26.20
|
26.00
|
26.20
|
57,100
|
|
4/23/2024
|
-0.30 / -1.14%
|
27.00
|
27.00
|
25.80
|
26.00
|
26.10
|
26.00
|
29,500
|
|
4/22/2024
|
+0.60 / +2.31%
|
27.50
|
27.50
|
25.80
|
26.60
|
26.30
|
26.60
|
11,800
|
|
4/19/2024
|
-0.60 / -2.22%
|
26.60
|
26.80
|
25.50
|
26.40
|
26.00
|
26.40
|
86,600
|
|
4/17/2024
|
+0.20 / +0.74%
|
27.20
|
27.80
|
26.50
|
27.20
|
27.00
|
27.20
|
40,000
|
|
4/16/2024
|
-0.90 / -3.20%
|
27.90
|
27.90
|
26.50
|
27.20
|
27.00
|
27.20
|
87,900
|
|
4/15/2024
|
-0.30 / -1.08%
|
27.70
|
28.80
|
27.20
|
27.50
|
28.10
|
27.50
|
155,800
|
|
4/12/2024
|
+1.40 / +5.26%
|
27.00
|
28.50
|
27.00
|
28.00
|
27.80
|
28.00
|
141,300
|
|
4/11/2024
|
+0.60 / +2.26%
|
26.20
|
27.30
|
26.00
|
27.10
|
26.60
|
27.10
|
71,300
|
|
4/10/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.30
|
26.70
|
26.50
|
26.70
|
13,300
|
|
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
|
|
|