Closing price on 9/9/2020
|
|
Open |
34.90 |
High |
36.00 |
Low |
34.00 |
Volume |
37,700 |
Split-adjusted Price |
35.80 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2020
|
+0.30 / +0.85%
|
34.90
|
36.00
|
34.00
|
35.80
|
35.16
|
35.80
|
37,700
|
|
9/8/2020
|
0.00 / 0.00%
|
35.30
|
35.50
|
34.60
|
35.50
|
35.08
|
35.50
|
24,800
|
|
9/7/2020
|
+0.80 / +2.31%
|
35.40
|
36.00
|
35.10
|
35.50
|
35.51
|
35.50
|
20,100
|
|
9/4/2020
|
-0.20 / -0.56%
|
35.00
|
36.00
|
33.00
|
35.40
|
34.67
|
35.40
|
18,200
|
|
9/3/2020
|
-0.70 / -1.93%
|
36.20
|
36.20
|
34.70
|
35.60
|
35.21
|
35.60
|
51,600
|
|
9/1/2020
|
+0.30 / +0.84%
|
36.00
|
36.80
|
36.00
|
36.20
|
36.32
|
36.20
|
52,100
|
|
8/31/2020
|
+3.10 / +9.45%
|
33.50
|
36.00
|
33.50
|
35.90
|
34.58
|
35.90
|
74,400
|
|
8/28/2020
|
+0.50 / +1.52%
|
32.50
|
33.70
|
31.50
|
33.50
|
32.81
|
33.50
|
73,500
|
|
8/27/2020
|
+1.50 / +4.76%
|
31.40
|
33.00
|
31.00
|
33.00
|
31.99
|
33.00
|
48,000
|
|
8/26/2020
|
+0.70 / +2.27%
|
30.90
|
31.50
|
30.60
|
31.50
|
31.05
|
31.50
|
27,600
|
|
8/25/2020
|
-0.10 / -0.32%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.30
|
30.80
|
39,800
|
|
8/24/2020
|
+0.10 / +0.32%
|
30.40
|
31.00
|
29.50
|
30.90
|
30.09
|
30.90
|
28,100
|
|
8/21/2020
|
+1.50 / +5.08%
|
32.40
|
32.40
|
29.10
|
31.00
|
30.80
|
31.00
|
35,700
|
|
8/20/2020
|
-0.20 / -0.67%
|
31.50
|
31.50
|
28.50
|
29.50
|
30.23
|
29.50
|
20,700
|
|
8/19/2020
|
+0.10 / +0.34%
|
31.60
|
32.00
|
29.00
|
29.70
|
30.03
|
29.70
|
28,200
|
|
8/18/2020
|
+0.40 / +1.37%
|
31.60
|
31.60
|
29.00
|
29.60
|
30.20
|
29.60
|
23,600
|
|
8/17/2020
|
-0.60 / -2.01%
|
29.70
|
30.00
|
29.00
|
29.20
|
29.49
|
29.20
|
8,400
|
|
8/14/2020
|
+1.00 / +3.38%
|
29.60
|
30.60
|
29.50
|
30.60
|
29.84
|
30.60
|
31,700
|
|
8/13/2020
|
+0.60 / +2.07%
|
30.90
|
30.90
|
28.90
|
29.60
|
29.73
|
29.60
|
29,600
|
|
8/12/2020
|
-1.10 / -3.65%
|
29.00
|
30.00
|
28.00
|
29.00
|
28.62
|
29.00
|
58,200
|
|
8/11/2020
|
+0.10 / +0.33%
|
31.00
|
31.00
|
29.00
|
30.10
|
30.35
|
30.10
|
10,100
|
|
8/10/2020
|
+0.60 / +2.04%
|
29.30
|
30.90
|
28.80
|
30.00
|
29.50
|
30.00
|
25,600
|
|
8/7/2020
|
-2.00 / -6.56%
|
30.90
|
30.90
|
28.00
|
28.50
|
29.40
|
28.50
|
29,600
|
|
8/6/2020
|
+0.70 / +2.35%
|
31.50
|
33.50
|
29.00
|
30.50
|
31.36
|
30.50
|
8,600
|
|
8/5/2020
|
-0.20 / -0.67%
|
31.90
|
31.90
|
28.50
|
29.80
|
30.49
|
29.80
|
8,700
|
|
8/4/2020
|
+1.60 / +5.63%
|
30.90
|
30.90
|
24.90
|
30.00
|
29.45
|
30.00
|
19,100
|
|
8/3/2020
|
+0.60 / +2.16%
|
28.90
|
30.00
|
28.10
|
28.40
|
29.19
|
28.40
|
23,300
|
|
7/31/2020
|
0.00 / 0.00%
|
27.20
|
28.10
|
26.90
|
28.10
|
27.76
|
28.10
|
20,300
|
|
7/30/2020
|
+1.70 / +6.44%
|
26.00
|
28.10
|
26.00
|
28.10
|
27.87
|
28.10
|
19,000
|
|
7/29/2020
|
-2.40 / -8.33%
|
28.30
|
29.50
|
26.00
|
26.40
|
26.91
|
26.40
|
31,600
|
|
|