|
Closing price on 9/9/2025
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
40,100 |
| Split-adjusted Price |
14.73 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/19/2025
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.56
|
15.34
|
256,600
|
|
|
8/18/2025
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.54
|
15.25
|
78,900
|
|
|
8/15/2025
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.66
|
15.25
|
76,600
|
|
|
8/14/2025
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.78
|
15.43
|
100,400
|
|
|
8/13/2025
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.50
|
17.70
|
17.68
|
15.34
|
170,200
|
|
|
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
|
|
|