|
Closing price on 4/29/2025
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.10 |
| Volume |
8,300 |
| Split-adjusted Price |
20.80 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.10
|
20.80
|
20.60
|
20.80
|
8,300
|
|
|
4/28/2025
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.00
|
20.70
|
20.60
|
20.70
|
14,600
|
|
|
4/25/2025
|
+0.30 / +1.46%
|
20.80
|
21.00
|
20.30
|
20.80
|
20.70
|
20.80
|
13,700
|
|
|
4/24/2025
|
+0.30 / +1.47%
|
21.30
|
21.40
|
20.20
|
20.70
|
20.50
|
20.70
|
4,700
|
|
|
4/23/2025
|
+0.20 / +0.99%
|
20.20
|
20.60
|
20.20
|
20.40
|
20.40
|
20.40
|
10,800
|
|
|
4/22/2025
|
-0.10 / -0.49%
|
20.80
|
20.80
|
19.60
|
20.50
|
20.20
|
20.50
|
37,000
|
|
|
4/21/2025
|
+0.40 / +1.96%
|
20.40
|
21.10
|
20.30
|
20.80
|
20.60
|
20.80
|
14,600
|
|
|
4/18/2025
|
+0.20 / +1.00%
|
20.10
|
20.80
|
20.10
|
20.30
|
20.40
|
20.30
|
33,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
19.50
|
20.60
|
19.50
|
20.40
|
20.10
|
20.40
|
6,800
|
|
|
4/16/2025
|
-0.20 / -0.96%
|
21.40
|
21.40
|
20.00
|
20.70
|
20.40
|
20.70
|
26,300
|
|
|
4/15/2025
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.70
|
21.10
|
20.90
|
21.10
|
22,500
|
|
|
4/14/2025
|
+0.10 / +0.48%
|
21.00
|
22.90
|
21.00
|
21.10
|
21.20
|
21.10
|
11,100
|
|
|
4/11/2025
|
-0.60 / -2.76%
|
21.70
|
22.30
|
20.70
|
21.10
|
21.00
|
21.10
|
22,100
|
|
|
4/10/2025
|
+2.80 / +14.81%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.70
|
21.70
|
55,500
|
|
|
4/9/2025
|
+0.60 / +3.23%
|
18.00
|
19.40
|
18.00
|
19.20
|
18.90
|
19.20
|
68,400
|
|
|
4/8/2025
|
-1.10 / -5.39%
|
20.50
|
20.50
|
18.00
|
19.30
|
18.60
|
19.30
|
77,100
|
|
|
4/4/2025
|
-0.70 / -3.30%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.40
|
20.50
|
59,900
|
|
|
4/3/2025
|
-1.70 / -7.49%
|
22.70
|
22.70
|
20.40
|
21.00
|
21.20
|
21.00
|
82,800
|
|
|
4/2/2025
|
+0.90 / +4.13%
|
22.50
|
23.10
|
22.10
|
22.70
|
22.70
|
22.70
|
103,100
|
|
|
4/1/2025
|
+0.30 / +1.39%
|
21.60
|
22.10
|
21.30
|
21.90
|
21.80
|
21.90
|
18,700
|
|
|
3/31/2025
|
+0.10 / +0.46%
|
22.10
|
22.10
|
21.20
|
21.90
|
21.60
|
21.90
|
60,500
|
|
|
3/28/2025
|
-0.20 / -0.92%
|
22.30
|
22.30
|
21.30
|
21.60
|
21.80
|
21.60
|
16,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.60
|
21.80
|
21.80
|
21.80
|
10,800
|
|
|
3/26/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
21.80
|
21.80
|
21.80
|
6,900
|
|
|
3/25/2025
|
+0.10 / +0.46%
|
21.70
|
22.30
|
21.50
|
21.90
|
21.80
|
21.90
|
6,800
|
|
|
3/24/2025
|
-0.50 / -2.25%
|
22.10
|
22.40
|
21.50
|
21.70
|
21.80
|
21.70
|
30,600
|
|
|
3/21/2025
|
-0.40 / -1.78%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.20
|
22.10
|
7,200
|
|
|
3/20/2025
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.10
|
22.50
|
22.50
|
22.50
|
16,100
|
|
|
3/19/2025
|
+0.50 / +2.27%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.50
|
22.50
|
55,500
|
|
|
3/18/2025
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.60
|
22.20
|
22.00
|
22.20
|
33,300
|
|
|