Quantcast

Historical Stock Prices

VTR 
$55.69
*  
0.64
1.16%
Get VTR Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading VTR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 55.01 55.72 54.8 55.69 2,611,075
06/21/2018 54.8 55.295 54.35 55.05 1,664,878
06/20/2018 53.63 54.82 53.55 54.75 1,708,714
06/19/2018 53.52 54.34 53.51 53.71 1,930,761
06/18/2018 54.06 54.48 53.25 53.66 2,153,438
06/15/2018 54.56 54.96 54.14 54.23 2,746,203
06/14/2018 53.64 54.8 53.64 54.41 1,934,133
06/13/2018 55.24 55.4484 53.42 53.44 2,267,679
06/12/2018 54.79 55.47 54.64 55.18 1,477,929
06/11/2018 54.87 55.17 54.5907 54.91 1,046,186
06/08/2018 54.62 55.03 54.5 54.84 1,262,730
06/07/2018 54.4 54.72 53.95 54.56 1,982,478
06/06/2018 54.5 54.78 54.06 54.34 1,874,101
06/05/2018 55.25 55.54 54.47 54.5 2,341,296
06/04/2018 54.95 55.3 54.52 54.99 1,781,614
06/01/2018 54.67 55.23 54.47 54.84 2,179,989
05/31/2018 54.53 54.92 54.31 54.66 4,299,577
05/30/2018 53.96 55.02 53.45 54.81 2,626,496
05/29/2018 53.52 54.12 53.1425 54.1 2,405,348
05/25/2018 53.29 53.75 53.25 53.62 1,434,481
05/24/2018 53.57 53.79 52.68 53.09 2,121,675
05/23/2018 52.92 53.8 52.7616 53.56 2,282,735
05/22/2018 52.3 52.77 51.72 52.68 2,577,324
05/21/2018 51.35 52.25 50.69 52.18 1,845,894
05/18/2018 51.54 51.9259 51.23 51.46 2,207,230
05/17/2018 52.27 52.28 51.34 51.46 2,218,143
05/16/2018 52.6 52.91 51.83 52.04 2,055,326
05/15/2018 52.89 52.9 52.095 52.26 3,430,357
05/14/2018 53.29 53.47 52.83 53.16 2,010,968
05/11/2018 53.86 54.15 53.42 53.51 1,690,530
05/10/2018 53.55 53.75 53.17 53.74 1,700,485
05/09/2018 52.69 53.21 52.54 53.15 1,945,653
05/08/2018 53.36 53.36 52.53 52.84 2,358,849
05/07/2018 53.19 53.51 52.71 53.35 3,005,009
05/04/2018 52.45 53.23 52.38 53.15 2,357,698
05/03/2018 52.12 52.6 51.82 52.53 2,773,771
05/02/2018 52.13 52.44 50.95 52.37 4,701,477
05/01/2018 51.5 52.74 51.14 52.41 4,732,463
04/30/2018 52.2 52.21 50.86 51.42 4,103,193
04/27/2018 48.81 52.03 48.65 51.59 5,731,068
04/26/2018 47.53 47.9 46.89 47.47 2,564,279
04/25/2018 47.13 47.42 46.5457 47.36 1,680,852
04/24/2018 47 47.81 46.63 47.37 2,063,206
04/23/2018 47 47.45 46.71 46.96 1,868,518
04/20/2018 47.83 47.88 46.8 47.01 2,294,432
04/19/2018 48.5 48.555 47.49 47.8 2,267,299
04/18/2018 48.95 49.1 48.595 48.61 1,721,094
04/17/2018 48.78 49.33 48.5 48.84 1,849,575
04/16/2018 48.63 48.85 48.14 48.68 1,798,681
04/13/2018 48.32 48.55 47.91 48.54 1,565,092
04/12/2018 49 49.11 47.8562 48.35 2,288,125
04/11/2018 49.25 49.94 48.94 49 1,890,631
04/10/2018 50.14 50.14 49.15 49.27 2,849,796
04/09/2018 50.53 50.6 49.44 49.81 1,971,571
04/06/2018 50.13 50.85 50.04 50.42 2,514,666
04/05/2018 50.3 50.37 49.45 50.04 2,312,713
04/04/2018 49.35 50.7 49.12 50.32 2,088,815
04/03/2018 49.46 49.98 48.47 49.56 2,604,718
04/02/2018 49.67 50.31 49.04 49.39 2,561,612
03/29/2018 49.7 49.88 49.14 49.53 2,605,742
03/28/2018 49.17 50.79 49.14 50.46 3,420,217
03/27/2018 48.28 49.63 47.82 49.01 2,215,699
03/26/2018 48.41 48.4603 47.8 48.21 2,087,404
03/23/2018 49.42 49.53 47.945 48.11 2,844,892
03/22/2018 48.5 49.985 48.42 49.32 4,226,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio