Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vereit Inc (NY: VER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.930 4.950 4.550 4.890 24,694,640 -0.09(-1.81%)
Mar 30, 2020 4.970 5.040 4.590 4.980 25,330,704 -0.10(-1.97%)
Mar 27, 2020 4.760 5.155 4.640 5.080 18,828,700 +0.04(+0.79%)
Mar 26, 2020 5.180 5.190 4.740 5.040 24,638,180 -0.03(-0.59%)
Mar 25, 2020 4.550 5.340 4.380 5.070 24,223,880 +0.62(+13.93%)
Mar 24, 2020 4.270 4.460 3.923 4.450 17,359,328 +0.47(+11.81%)
Mar 23, 2020 4.440 4.440 3.840 3.980 13,764,286 -0.64(-13.85%)
Mar 20, 2020 4.580 5.120 4.455 4.620 20,489,900 +0.18(+4.05%)
Mar 19, 2020 4.130 4.690 3.555 4.440 27,492,322 +0.28(+6.73%)
Mar 18, 2020 4.980 5.070 3.735 4.160 14,811,806 -1.24(-22.96%)
Mar 17, 2020 5.630 5.640 5.190 5.400 18,359,038 -0.11(-2.00%)
Mar 16, 2020 6.200 6.250 5.490 5.510 15,524,523 -1.53(-21.73%)
Mar 13, 2020 6.830 7.040 6.235 7.040 17,702,100 +0.75(+11.92%)
Mar 12, 2020 6.860 6.890 6.120 6.290 19,594,692 -1.17(-15.68%)
Mar 11, 2020 8.110 8.160 7.450 7.460 19,500,270 -0.90(-10.77%)
Mar 10, 2020 8.240 8.370 7.815 8.360 14,849,613 +0.33(+4.11%)
Mar 09, 2020 8.370 8.410 8.000 8.030 15,943,620 -0.85(-9.57%)
Mar 06, 2020 8.810 8.940 8.585 8.880 19,250,700 -0.19(-2.09%)
Mar 05, 2020 9.140 9.220 8.940 9.070 15,135,756 -0.21(-2.26%)
Mar 04, 2020 9.000 9.320 8.980 9.280 11,094,705 +0.39(+4.39%)
Mar 03, 2020 8.900 9.200 8.780 8.890 16,027,289 +0.00(+0.00%)
Mar 02, 2020 8.710 8.930 8.560 8.890 21,874,112 +0.23(+2.66%)
Feb 28, 2020 8.710 8.835 8.290 8.660 36,199,200 -0.25(-2.81%)
Feb 27, 2020 9.530 9.550 8.910 8.910 15,181,329 -0.70(-7.28%)
Feb 26, 2020 9.640 9.980 9.520 9.610 22,482,672 -0.03(-0.31%)
Feb 25, 2020 10.04 10.05 9.640 9.640 14,484,673 -0.38(-3.79%)
Feb 24, 2020 10.02 10.18 9.980 10.02 8,438,398 -0.10(-0.99%)
Feb 21, 2020 10.03 10.17 10.01 10.12 10,251,800 +0.10(+1.00%)
Feb 20, 2020 9.850 10.04 9.790 10.02 9,624,287 +0.19(+1.93%)
Feb 19, 2020 9.980 10.01 9.810 9.830 6,591,577 -0.15(-1.50%)
Feb 18, 2020 10.00 10.06 9.930 9.980 7,210,405 -0.05(-0.50%)
Feb 14, 2020 9.880 10.03 9.810 10.03 9,891,500 +0.18(+1.83%)
Feb 13, 2020 9.780 9.930 9.770 9.850 7,278,889 +0.06(+0.61%)
Feb 12, 2020 9.840 9.880 9.700 9.790 15,190,215 -0.07(-0.71%)
Feb 11, 2020 9.800 9.920 9.800 9.860 21,294,016 -0.02(-0.20%)
Feb 10, 2020 9.860 9.910 9.830 9.880 3,767,829 +0.08(+0.82%)
Feb 07, 2020 9.850 9.890 9.800 9.800 5,507,700 +0.00(+0.00%)
Feb 06, 2020 9.670 9.880 9.658 9.800 9,383,803 +0.15(+1.55%)
Feb 05, 2020 9.750 9.790 9.650 9.650 8,918,312 -0.13(-1.33%)
Feb 04, 2020 9.720 9.880 9.700 9.780 12,664,523 +0.06(+0.62%)
Feb 03, 2020 9.790 9.860 9.710 9.720 12,141,645 -0.04(-0.41%)
Jan 31, 2020 9.770 9.835 9.670 9.760 16,957,900 -0.02(-0.20%)
Jan 30, 2020 9.710 9.810 9.670 9.780 10,852,237 +0.06(+0.62%)
Jan 29, 2020 9.800 9.830 9.695 9.720 7,702,880 -0.04(-0.41%)
Jan 28, 2020 9.690 9.820 9.660 9.760 11,725,329 +0.06(+0.62%)
Jan 27, 2020 9.620 9.720 9.600 9.700 7,282,829 +0.00(+0.00%)
Jan 24, 2020 9.750 9.770 9.663 9.700 5,142,300 -0.04(-0.41%)
Jan 23, 2020 9.660 9.750 9.575 9.740 11,756,332 +0.10(+1.04%)
Jan 22, 2020 9.710 9.760 9.590 9.640 8,126,265 -0.05(-0.52%)
Jan 21, 2020 9.570 9.730 9.570 9.690 8,129,622 +0.13(+1.36%)
Jan 17, 2020 9.520 9.610 9.495 9.560 9,259,500 +0.04(+0.42%)
Jan 16, 2020 9.510 9.570 9.460 9.520 7,752,064 +0.03(+0.32%)
Jan 15, 2020 9.460 9.550 9.450 9.490 13,777,097 +0.08(+0.85%)
Jan 14, 2020 9.360 9.410 9.300 9.410 6,649,868 +0.05(+0.53%)
Jan 13, 2020 9.270 9.420 9.230 9.360 7,970,288 +0.10(+1.08%)
Jan 10, 2020 9.220 9.300 9.170 9.260 7,895,600 +0.06(+0.65%)
Jan 09, 2020 9.230 9.240 9.100 9.200 7,731,853 -0.02(-0.22%)
Jan 08, 2020 9.190 9.240 9.140 9.220 16,543,169 +0.03(+0.33%)
Jan 07, 2020 9.110 9.200 9.020 9.190 14,461,536 +0.02(+0.22%)
Jan 06, 2020 9.150 9.220 9.120 9.170 6,660,696 +0.00(+0.00%)
Jan 03, 2020 8.980 9.190 8.950 9.170 7,299,400 +0.15(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.