|
Closing price on 3/13/2025
|
|
| Open |
12.20 |
| High |
12.90 |
| Low |
12.20 |
| Volume |
7,000 |
| Split-adjusted Price |
12.90 |
There is no data on 3/14/2025. Display data on 3/13/2025 instead.
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
+0.15 / +1.18%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.63
|
12.90
|
7,000
|
|
|
3/12/2025
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.35
|
12.75
|
12.52
|
12.75
|
13,100
|
|
|
3/11/2025
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.55
|
12.80
|
12,500
|
|
|
3/10/2025
|
-0.20 / -1.54%
|
13.00
|
13.35
|
12.80
|
12.80
|
12.91
|
12.80
|
15,100
|
|
|
3/7/2025
|
+0.20 / +1.56%
|
13.10
|
13.10
|
12.65
|
13.00
|
12.87
|
13.00
|
10,800
|
|
|
3/6/2025
|
+0.25 / +1.99%
|
13.00
|
13.00
|
12.30
|
12.80
|
12.46
|
12.80
|
36,600
|
|
|
3/5/2025
|
-0.35 / -2.71%
|
13.60
|
13.60
|
12.55
|
12.55
|
12.80
|
12.55
|
9,100
|
|
|
3/4/2025
|
+0.25 / +1.98%
|
12.35
|
13.50
|
12.20
|
12.90
|
12.96
|
12.90
|
89,300
|
|
|
3/3/2025
|
-0.95 / -6.99%
|
13.60
|
13.60
|
12.65
|
12.65
|
12.83
|
12.65
|
20,200
|
|
|
2/28/2025
|
0.00 / 0.00%
|
13.60
|
14.00
|
12.70
|
13.60
|
13.14
|
13.60
|
58,500
|
|
|
2/27/2025
|
+0.15 / +1.12%
|
14.15
|
14.15
|
13.50
|
13.60
|
13.90
|
13.60
|
79,100
|
|
|
2/26/2025
|
+0.85 / +6.75%
|
13.45
|
13.45
|
12.70
|
13.45
|
13.36
|
13.45
|
176,700
|
|
|
2/25/2025
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
25,100
|
|
|
2/24/2025
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.79
|
11.80
|
55,600
|
|
|
2/21/2025
|
-0.15 / -1.34%
|
11.20
|
11.40
|
11.00
|
11.05
|
11.16
|
11.05
|
8,000
|
|
|
2/20/2025
|
+0.25 / +2.28%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.12
|
11.20
|
8,500
|
|
|
2/19/2025
|
0.00 / 0.00%
|
10.45
|
11.15
|
10.45
|
10.95
|
10.80
|
10.95
|
14,100
|
|
|
2/18/2025
|
-0.25 / -2.23%
|
11.20
|
11.25
|
10.90
|
10.95
|
11.00
|
10.95
|
7,200
|
|
|
2/17/2025
|
+0.20 / +1.82%
|
10.90
|
11.30
|
10.50
|
11.20
|
10.99
|
11.20
|
10,700
|
|
|
2/14/2025
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.75
|
11.00
|
10.89
|
11.00
|
13,400
|
|
|
2/13/2025
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.13
|
11.10
|
6,700
|
|
|
2/12/2025
|
-0.25 / -2.18%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.28
|
11.20
|
2,500
|
|
|
2/11/2025
|
+0.05 / +0.44%
|
11.20
|
11.50
|
11.20
|
11.45
|
11.38
|
11.45
|
9,600
|
|
|
2/10/2025
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.49
|
11.40
|
13,600
|
|
|
2/7/2025
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.54
|
11.60
|
8,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.50
|
11.50
|
11,400
|
|
|
2/5/2025
|
-0.10 / -0.86%
|
11.85
|
11.90
|
11.30
|
11.50
|
11.55
|
11.50
|
9,600
|
|
|
2/4/2025
|
+0.05 / +0.43%
|
10.80
|
11.80
|
10.80
|
11.60
|
11.58
|
11.60
|
10,600
|
|
|
2/3/2025
|
-0.05 / -0.43%
|
11.80
|
11.90
|
11.50
|
11.55
|
11.69
|
11.55
|
5,200
|
|
|
1/24/2025
|
+0.15 / +1.31%
|
11.45
|
11.95
|
11.45
|
11.60
|
11.49
|
11.60
|
17,500
|
|
|