|
Closing price on 10/24/2025
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
47,600 |
| Split-adjusted Price |
13.09 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2025
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.50
|
15.10
|
14.74
|
13.09
|
47,600
|
|
|
10/23/2025
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.92
|
13.00
|
21,700
|
|
|
10/22/2025
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.70
|
15.00
|
14.92
|
13.00
|
40,500
|
|
|
10/21/2025
|
-0.60 / -3.87%
|
15.80
|
15.80
|
14.50
|
14.90
|
14.94
|
12.91
|
105,700
|
|
|
10/20/2025
|
-1.20 / -7.41%
|
16.10
|
16.30
|
14.70
|
15.00
|
15.52
|
13.00
|
150,200
|
|
|
10/17/2025
|
-0.40 / -2.42%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.25
|
13.95
|
42,400
|
|
|
10/16/2025
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.10
|
16.50
|
16.46
|
14.30
|
26,500
|
|
|
10/15/2025
|
-0.10 / -0.60%
|
16.70
|
16.90
|
15.00
|
16.70
|
16.52
|
14.47
|
47,800
|
|
|
10/14/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.79
|
14.56
|
34,900
|
|
|
10/13/2025
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.77
|
14.65
|
15,400
|
|
|
10/10/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.73
|
14.56
|
44,900
|
|
|
10/9/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.76
|
14.56
|
37,300
|
|
|
10/8/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
14.65
|
38,600
|
|
|
10/7/2025
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
16.94
|
14.82
|
25,200
|
|
|
10/6/2025
|
+0.50 / +2.98%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.13
|
14.99
|
43,300
|
|
|
10/3/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.78
|
14.56
|
11,500
|
|
|
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
|
|
|