Quantcast

Historical Stock Prices

VTR 
$55.94
*  
0.60
1.08%
Get VTR Alerts
*Delayed - data as of Oct. 19, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
10/19/2018 55.36 56.17 55.2412 55.94 2,456,569
10/18/2018 55.42 55.82 55.27 55.34 2,063,717
10/17/2018 55.09 55.58 55.01 55.34 2,026,832
10/16/2018 53.91 55.33 53.6 55.16 3,205,811
10/15/2018 53.38 54.39 53.26 53.88 2,126,957
10/12/2018 53.62 53.82 52.8 53.31 3,034,139
10/11/2018 55.01 55.04 53.34 53.36 3,630,546
10/10/2018 54.37 55.38 54.18 54.9 3,049,748
10/09/2018 53.95 54.44 53.44 54.36 1,663,731
10/08/2018 53.24 54.33 53.05 53.9 2,883,533
10/05/2018 52.93 53.57 52.83 53 2,117,317
10/04/2018 52.46 52.955 51.8 52.89 1,804,276
10/03/2018 53.57 53.74 52.29 52.86 2,574,108
10/02/2018 54.02 54.37 53.615 53.64 1,451,682
10/01/2018 54.3 54.49 53.88 53.98 1,863,706
09/28/2018 53.35 54.4 53.28 54.38 2,514,924
09/27/2018 53.65 54.2806 53.6 53.96 2,531,457
09/26/2018 54.32 54.5 53.6291 53.66 2,272,103
09/25/2018 54.76 54.97 54.31 54.32 1,995,302
09/24/2018 56.04 56.09 54.41 54.63 2,596,979
09/21/2018 56.6 56.81 56.1 56.19 3,710,037
09/20/2018 57.01 57.199 56.37 56.97 2,517,325
09/19/2018 57.66 57.69 56.9 57.06 1,416,408
09/18/2018 58.41 58.58 57.55 57.59 1,650,773
09/17/2018 57.89 58.63 57.52 58.38 1,600,918
09/14/2018 58.78 58.81 57.08 57.86 2,054,329
09/13/2018 59.27 59.35 58.735 59.01 1,203,525
09/12/2018 59.07 59.37 58.85 58.91 1,235,561
09/11/2018 59.05 59.37 58.5704 59.1 1,453,030
09/10/2018 59.14 59.7 58.8201 59.28 1,405,692
09/07/2018 59.72 59.85 58.675 58.85 1,518,056
09/06/2018 59.99 60.26 59.84 60.12 1,402,411
09/05/2018 59.04 60.21 58.62 59.94 3,347,613
09/04/2018 59.85 60.16 59.09 59.25 1,333,397
08/31/2018 59.57 60.42 59.45 59.87 1,654,875
08/30/2018 59.87 60 59.49 59.59 1,353,295
08/29/2018 59.77 59.93 59.53 59.82 1,440,287
08/28/2018 58.66 59.71 58.5 59.69 1,522,734
08/27/2018 58.72 58.76 58.15 58.68 1,921,485
08/24/2018 59 59.18 58.22 58.72 2,265,612
08/23/2018 59.21 59.81 59 59.21 2,341,468
08/22/2018 59.05 59.26 58.67 59.2 1,265,871
08/21/2018 59.37 59.37 58.83 59.16 1,529,416
08/20/2018 59.73 59.98 59.21 59.41 1,887,166
08/17/2018 58.7 59.69 58.7 59.67 1,552,840
08/16/2018 58.72 58.94 58.19 58.9 1,289,232
08/15/2018 57.55 58.85 57.49 58.74 2,060,909
08/14/2018 57.06 57.8 57.02 57.47 1,889,357
08/13/2018 56.99 57.13 56.64 56.98 1,471,886
08/10/2018 57.61 57.85 56.84 56.96 1,483,865
08/09/2018 58.01 58.15 57.65 57.8 2,300,681
08/08/2018 58.44 58.77 57.75 57.9 1,894,865
08/07/2018 58 58.53 57.8 58.4 2,393,531
08/06/2018 57.89 58.35 57.55 58.01 1,705,376
08/03/2018 56.68 58.34 56.625 58 2,379,265
08/02/2018 56.68 57.19 56.42 56.49 1,454,377
08/01/2018 55.97 56.89 55.42 56.81 1,978,935
07/31/2018 55.78 56.88 55.73 56.38 3,095,914
07/30/2018 55.15 55.495 54.55 55.42 2,416,398
07/27/2018 57.62 57.95 54.6 55.1 4,404,866
07/26/2018 58.33 58.51 57.19 57.32 3,723,085
07/25/2018 57.88 58.62 57.7 58.18 1,736,520
07/24/2018 57.96 57.99 56.78 57.7 2,536,512
07/23/2018 58.18 58.42 57.66 57.98 3,400,855
07/20/2018 57.94 58.29 57.4 58.25 1,894,166
07/19/2018 57.33 58.45 57.185 58.06 4,303,795
*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