|
Closing price on 8/12/2025
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
69,600 |
| Split-adjusted Price |
15.77 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.11
|
15.77
|
69,600
|
|
|
8/11/2025
|
+0.50 / +2.86%
|
17.90
|
18.30
|
17.50
|
18.00
|
18.07
|
15.60
|
184,500
|
|
|
8/8/2025
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.40
|
17.50
|
17.55
|
15.17
|
99,400
|
|
|
8/7/2025
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.52
|
15.17
|
103,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.86
|
15.51
|
92,600
|
|
|
8/5/2025
|
+0.30 / +1.72%
|
17.80
|
18.10
|
17.40
|
17.70
|
17.87
|
15.34
|
256,000
|
|
|
8/4/2025
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.41
|
15.17
|
63,000
|
|
|
8/1/2025
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.19
|
14.99
|
52,800
|
|
|
7/31/2025
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.07
|
14.82
|
143,200
|
|
|
7/30/2025
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.10
|
17.50
|
17.33
|
15.17
|
100,100
|
|
|
7/29/2025
|
-0.10 / -0.56%
|
18.60
|
18.60
|
17.20
|
17.60
|
17.54
|
15.25
|
102,700
|
|
|
7/28/2025
|
+0.30 / +1.65%
|
18.10
|
18.70
|
17.40
|
18.50
|
17.68
|
16.03
|
256,000
|
|
|
7/25/2025
|
-0.30 / -1.63%
|
18.30
|
18.80
|
17.90
|
18.10
|
18.19
|
15.69
|
128,200
|
|
|
7/24/2025
|
+0.20 / +1.08%
|
19.30
|
19.50
|
18.10
|
18.70
|
18.41
|
16.21
|
164,000
|
|
|
7/23/2025
|
+0.80 / +4.28%
|
19.00
|
19.90
|
18.90
|
19.50
|
19.47
|
16.03
|
327,000
|
|
|
7/22/2025
|
+0.90 / +4.97%
|
18.20
|
19.00
|
18.10
|
19.00
|
18.72
|
15.62
|
243,600
|
|
|
7/21/2025
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.12
|
14.96
|
142,900
|
|
|
7/18/2025
|
+0.30 / +1.70%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.82
|
14.72
|
131,300
|
|
|
7/17/2025
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.60
|
14.55
|
99,900
|
|
|
7/16/2025
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.52
|
14.31
|
70,700
|
|
|
7/15/2025
|
+0.60 / +3.57%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.17
|
14.31
|
90,800
|
|
|
7/14/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.80
|
13.98
|
72,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.80
|
17.00
|
16.95
|
13.98
|
75,800
|
|
|
7/10/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.03
|
14.06
|
73,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.14
|
14.14
|
79,000
|
|
|
7/8/2025
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.16
|
14.14
|
82,100
|
|
|
7/7/2025
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.06
|
14.14
|
105,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.84
|
13.90
|
93,200
|
|
|
7/3/2025
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.86
|
13.81
|
48,700
|
|
|
7/2/2025
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.86
|
13.81
|
57,100
|
|
|