|
Closing price on 10/2/2025
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
23,300 |
| Split-adjusted Price |
14.56 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2025
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.86
|
14.56
|
23,300
|
|
|
10/1/2025
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.85
|
14.73
|
32,500
|
|
|
9/30/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.60
|
17.00
|
16.85
|
14.73
|
21,800
|
|
|
9/29/2025
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.96
|
14.91
|
7,200
|
|
|
9/26/2025
|
+0.40 / +2.38%
|
16.80
|
17.70
|
16.80
|
17.20
|
16.98
|
14.91
|
35,600
|
|
|
9/25/2025
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.82
|
14.65
|
42,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.84
|
14.65
|
19,100
|
|
|
9/23/2025
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.87
|
14.56
|
23,800
|
|
|
9/22/2025
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.96
|
14.65
|
47,200
|
|
|
9/19/2025
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.07
|
14.82
|
23,000
|
|
|
9/18/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.26
|
14.99
|
32,400
|
|
|
9/17/2025
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.20
|
17.20
|
17.35
|
14.91
|
63,600
|
|
|
9/16/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.17
|
14.91
|
40,900
|
|
|
9/15/2025
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.17
|
14.91
|
41,900
|
|
|
9/12/2025
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.08
|
14.91
|
21,100
|
|
|
9/11/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.97
|
14.73
|
36,000
|
|
|
9/10/2025
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.00
|
14.91
|
28,500
|
|
|
9/9/2025
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
14.73
|
40,100
|
|
|
9/8/2025
|
-0.30 / -1.72%
|
17.30
|
17.50
|
16.90
|
17.10
|
17.10
|
14.82
|
61,500
|
|
|
9/5/2025
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.36
|
14.99
|
29,600
|
|
|
9/4/2025
|
+0.50 / +2.91%
|
17.30
|
18.00
|
17.30
|
17.70
|
17.48
|
15.34
|
49,000
|
|
|
9/3/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.18
|
14.91
|
29,600
|
|
|
8/29/2025
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.19
|
15.08
|
46,900
|
|
|
8/28/2025
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.06
|
14.73
|
33,000
|
|
|
8/27/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
14.91
|
20,900
|
|
|
8/26/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.07
|
14.99
|
56,400
|
|
|
8/25/2025
|
+0.10 / +0.58%
|
17.40
|
17.70
|
17.10
|
17.20
|
17.29
|
14.91
|
80,800
|
|
|
8/22/2025
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.40
|
17.11
|
15.08
|
114,200
|
|
|
8/21/2025
|
-0.20 / -1.14%
|
17.40
|
17.70
|
17.20
|
17.30
|
17.30
|
14.99
|
96,200
|
|
|
8/20/2025
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.45
|
15.34
|
72,600
|
|
|