Closing price on 7/25/2024
|
|
Open |
23.80 |
High |
24.00 |
Low |
22.80 |
Volume |
41,800 |
Split-adjusted Price |
23.50 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2024
|
+0.10 / +0.43%
|
23.80
|
24.00
|
22.80
|
23.50
|
23.10
|
23.50
|
41,800
|
|
7/24/2024
|
+0.70 / +3.06%
|
23.80
|
23.80
|
22.80
|
23.60
|
23.40
|
23.60
|
9,000
|
|
7/23/2024
|
-1.00 / -4.13%
|
24.20
|
24.50
|
21.00
|
23.20
|
22.90
|
23.20
|
84,700
|
|
7/22/2024
|
-0.40 / -1.63%
|
24.20
|
24.70
|
23.50
|
24.20
|
24.20
|
24.20
|
41,200
|
|
7/19/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.30
|
24.60
|
24.60
|
24.60
|
28,800
|
|
7/18/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
25.00
|
24.60
|
25.00
|
35,400
|
|
7/17/2024
|
-0.30 / -1.20%
|
25.00
|
25.40
|
24.70
|
24.70
|
25.00
|
24.70
|
60,000
|
|
7/16/2024
|
+0.60 / +2.46%
|
24.50
|
25.20
|
24.50
|
25.00
|
25.00
|
25.00
|
77,600
|
|
7/15/2024
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.30
|
24.50
|
24.40
|
24.50
|
22,700
|
|
7/12/2024
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.20
|
24.50
|
24.40
|
24.50
|
24,200
|
|
7/11/2024
|
-0.40 / -1.61%
|
24.80
|
24.90
|
24.00
|
24.40
|
24.50
|
24.40
|
56,800
|
|
7/10/2024
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.80
|
24.80
|
37,100
|
|
7/9/2024
|
+0.10 / +0.40%
|
24.70
|
25.00
|
24.50
|
24.80
|
24.70
|
24.80
|
57,300
|
|
7/8/2024
|
-0.20 / -0.81%
|
25.00
|
25.20
|
24.50
|
24.60
|
24.70
|
24.60
|
52,300
|
|
7/5/2024
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.60
|
25.10
|
24.80
|
25.10
|
50,700
|
|
7/4/2024
|
-0.50 / -1.95%
|
26.00
|
26.00
|
24.50
|
25.20
|
25.10
|
25.20
|
54,800
|
|
7/3/2024
|
+0.70 / +2.82%
|
25.20
|
26.60
|
24.60
|
25.50
|
25.70
|
25.50
|
38,700
|
|
7/2/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.60
|
25.20
|
24.80
|
25.20
|
55,300
|
|
7/1/2024
|
-0.40 / -1.55%
|
25.90
|
25.90
|
24.90
|
25.40
|
25.20
|
25.40
|
42,700
|
|
6/28/2024
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.30
|
25.90
|
25.80
|
25.90
|
68,500
|
|
6/27/2024
|
+1.10 / +4.42%
|
25.10
|
26.20
|
25.10
|
26.00
|
25.90
|
26.00
|
207,100
|
|
6/26/2024
|
-0.40 / -1.57%
|
25.40
|
25.40
|
24.70
|
25.00
|
24.90
|
25.00
|
48,900
|
|
6/25/2024
|
+0.20 / +0.80%
|
25.40
|
26.60
|
25.00
|
25.30
|
25.40
|
25.30
|
80,300
|
|
6/24/2024
|
+0.80 / +3.25%
|
24.90
|
25.40
|
24.70
|
25.40
|
25.10
|
25.40
|
150,600
|
|
6/21/2024
|
+1.20 / +5.06%
|
23.70
|
25.00
|
23.50
|
24.90
|
24.60
|
24.90
|
147,700
|
|
6/20/2024
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.70
|
23.90
|
64,200
|
|
6/19/2024
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.50
|
24.00
|
23.60
|
24.00
|
101,700
|
|
6/18/2024
|
+0.20 / +0.84%
|
24.00
|
24.40
|
23.80
|
24.10
|
24.00
|
24.10
|
55,200
|
|
6/17/2024
|
-0.50 / -2.02%
|
24.00
|
24.50
|
23.70
|
24.20
|
23.90
|
24.20
|
59,400
|
|
6/14/2024
|
+0.10 / +0.41%
|
25.00
|
25.20
|
24.10
|
24.60
|
24.70
|
24.60
|
24,800
|
|
|