|
Closing price on 1/15/2025
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
6,800 |
| Split-adjusted Price |
20.30 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.10
|
20.30
|
6,800
|
|
|
1/14/2025
|
+0.10 / +0.49%
|
19.80
|
21.00
|
19.80
|
20.50
|
20.40
|
20.50
|
2,200
|
|
|
1/13/2025
|
-0.20 / -0.97%
|
20.70
|
21.50
|
19.80
|
20.50
|
20.40
|
20.50
|
4,000
|
|
|
1/10/2025
|
+0.60 / +3.02%
|
19.90
|
22.50
|
19.90
|
20.50
|
20.70
|
20.50
|
12,900
|
|
|
1/9/2025
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.80
|
20.00
|
19.90
|
20.00
|
9,700
|
|
|
1/8/2025
|
+0.10 / +0.50%
|
19.80
|
20.10
|
19.70
|
20.10
|
20.00
|
20.10
|
14,400
|
|
|
1/7/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.80
|
20.20
|
20.00
|
20.20
|
17,200
|
|
|
1/6/2025
|
-0.50 / -2.44%
|
20.80
|
20.80
|
19.90
|
20.00
|
20.20
|
20.00
|
17,400
|
|
|
1/3/2025
|
+0.50 / +2.46%
|
20.80
|
20.80
|
20.30
|
20.80
|
20.50
|
20.80
|
11,500
|
|
|
1/2/2025
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.30
|
20.50
|
10,900
|
|
|
12/31/2024
|
-0.60 / -2.84%
|
20.70
|
20.90
|
19.90
|
20.50
|
20.10
|
20.50
|
35,300
|
|
|
12/30/2024
|
+0.20 / +0.95%
|
21.50
|
21.50
|
20.80
|
21.20
|
21.10
|
21.20
|
6,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
21.10
|
21.70
|
20.00
|
21.20
|
21.00
|
21.20
|
20,700
|
|
|
12/26/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.40
|
21.20
|
21.40
|
22,100
|
|
|
12/25/2024
|
+0.40 / +1.90%
|
21.30
|
22.00
|
21.10
|
21.40
|
21.40
|
21.40
|
18,100
|
|
|
12/24/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.50
|
21.10
|
21.00
|
21.10
|
9,400
|
|
|
12/23/2024
|
-0.40 / -1.82%
|
22.10
|
22.30
|
18.70
|
21.60
|
21.10
|
21.60
|
48,700
|
|
|
12/20/2024
|
-0.30 / -1.36%
|
22.50
|
22.50
|
21.60
|
21.70
|
22.00
|
21.70
|
19,800
|
|
|
12/19/2024
|
-0.20 / -0.90%
|
22.40
|
22.80
|
21.60
|
22.00
|
22.00
|
22.00
|
16,900
|
|
|
12/18/2024
|
-0.20 / -0.88%
|
19.40
|
22.80
|
19.40
|
22.40
|
22.20
|
22.40
|
47,000
|
|
|
12/17/2024
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.50
|
22.60
|
22.60
|
22.60
|
72,100
|
|
|
12/16/2024
|
+0.10 / +0.44%
|
22.60
|
23.30
|
22.20
|
22.60
|
22.80
|
22.60
|
102,400
|
|
|
12/13/2024
|
+1.60 / +7.66%
|
20.90
|
23.40
|
20.90
|
22.50
|
22.50
|
22.50
|
123,100
|
|
|
12/12/2024
|
+1.10 / +5.39%
|
20.50
|
22.00
|
20.40
|
21.50
|
20.90
|
21.50
|
65,900
|
|
|
12/11/2024
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.40
|
20.50
|
27,500
|
|
|
12/10/2024
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.30
|
20.10
|
6,100
|
|
|
12/9/2024
|
+0.20 / +1.00%
|
20.50
|
20.60
|
19.80
|
20.30
|
20.30
|
20.30
|
16,900
|
|
|
12/6/2024
|
+0.30 / +1.52%
|
20.10
|
20.50
|
19.80
|
20.10
|
20.10
|
20.10
|
14,100
|
|
|
12/5/2024
|
+0.30 / +1.52%
|
19.80
|
20.50
|
19.60
|
20.10
|
19.80
|
20.10
|
24,700
|
|
|
12/4/2024
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.80
|
19.70
|
7,000
|
|
|