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 (%)
Aug 31, 2020 6.516 6.544 6.294 6.346 12,953,425 -0.19(-2.89%)
Aug 28, 2020 6.544 6.563 6.403 6.535 5,656,401 +0.05(+0.73%)
Aug 27, 2020 6.374 6.521 6.327 6.488 4,481,277 +0.16(+2.54%)
Aug 26, 2020 6.431 6.454 6.285 6.327 5,978,656 -0.13(-2.05%)
Aug 25, 2020 6.516 6.601 6.365 6.459 5,594,296 -0.08(-1.16%)
Aug 24, 2020 6.525 6.544 6.294 6.535 8,453,666 +0.17(+2.67%)
Aug 21, 2020 6.327 6.374 6.195 6.365 9,767,895 +0.04(+0.60%)
Aug 20, 2020 6.129 6.374 6.100 6.327 10,359,386 +0.16(+2.60%)
Aug 19, 2020 6.346 6.384 6.138 6.166 9,303,737 -0.16(-2.54%)
Aug 18, 2020 6.478 6.506 6.251 6.327 24,192,556 -0.15(-2.33%)
Aug 17, 2020 6.355 6.525 6.285 6.478 11,979,657 +0.14(+2.24%)
Aug 14, 2020 6.261 6.473 6.228 6.336 9,736,127 +0.03(+0.45%)
Aug 13, 2020 6.318 6.483 6.285 6.308 9,314,411 -0.05(-0.74%)
Aug 12, 2020 6.251 6.403 6.242 6.355 12,163,455 +0.14(+2.28%)
Aug 11, 2020 6.299 6.412 6.185 6.214 15,214,139 +0.00(+0.00%)
Aug 10, 2020 6.195 6.285 6.157 6.214 8,183,594 +0.05(+0.77%)
Aug 07, 2020 6.166 6.185 6.044 6.166 15,350,170 -0.05(-0.76%)
Aug 06, 2020 6.185 6.289 6.091 6.214 6,587,524 +0.02(+0.30%)
Aug 05, 2020 6.185 6.289 6.100 6.195 10,844,711 +0.02(+0.31%)
Aug 04, 2020 6.025 6.308 6.025 6.176 8,596,172 +0.16(+2.67%)
Aug 03, 2020 6.129 6.129 5.971 6.015 4,858,828 -0.13(-2.15%)
Jul 31, 2020 6.223 6.266 6.034 6.148 8,687,762 -0.03(-0.46%)
Jul 30, 2020 6.119 6.256 6.091 6.176 11,986,321 -0.08(-1.36%)
Jul 29, 2020 6.214 6.299 6.129 6.261 10,840,602 +0.10(+1.69%)
Jul 28, 2020 6.044 6.218 5.978 6.157 6,181,278 +0.08(+1.40%)
Jul 27, 2020 5.855 6.105 5.770 6.072 8,739,264 +0.21(+3.54%)
Jul 24, 2020 5.959 6.006 5.864 5.864 5,451,388 -0.11(-1.90%)
Jul 23, 2020 6.091 6.166 5.864 5.978 7,393,722 -0.16(-2.62%)
Jul 22, 2020 5.921 6.214 5.912 6.138 6,560,157 +0.14(+2.36%)
Jul 21, 2020 5.996 6.091 5.949 5.996 9,259,494 +0.04(+0.63%)
Jul 20, 2020 6.119 6.133 5.907 5.959 5,150,338 -0.18(-2.92%)
Jul 17, 2020 6.053 6.171 5.930 6.138 8,979,292 +0.12(+2.04%)
Jul 16, 2020 6.053 6.072 5.897 6.015 10,935,942 -0.08(-1.39%)
Jul 15, 2020 6.044 6.110 5.836 6.100 8,599,636 +0.21(+3.53%)
Jul 14, 2020 5.817 5.921 5.638 5.893 14,188,378 +0.07(+1.13%)
Jul 13, 2020 5.902 5.968 5.732 5.827 12,138,455 -0.04(-0.64%)
Jul 10, 2020 5.779 5.930 5.694 5.864 13,995,239 +0.07(+1.14%)
Jul 09, 2020 5.855 5.874 5.652 5.798 8,836,746 -0.08(-1.44%)
Jul 08, 2020 5.968 5.987 5.770 5.883 8,049,021 -0.08(-1.27%)
Jul 07, 2020 6.044 6.100 5.921 5.959 13,776,123 -0.18(-2.92%)
Jul 06, 2020 6.280 6.280 6.081 6.138 7,842,241 +0.06(+0.93%)
Jul 02, 2020 6.327 6.369 6.072 6.081 6,161,628 -0.08(-1.23%)
Jul 01, 2020 6.100 6.242 6.044 6.157 8,914,188 +0.08(+1.40%)
Jun 30, 2020 6.157 6.214 6.015 6.072 13,288,676 -0.06(-0.92%)
Jun 29, 2020 6.138 6.214 5.992 6.129 15,761,156 +0.07(+1.20%)
Jun 26, 2020 6.215 6.289 5.977 6.056 13,084,108 -0.21(-3.42%)
Jun 25, 2020 6.037 6.280 5.925 6.271 12,261,721 +0.19(+3.07%)
Jun 24, 2020 6.177 6.224 5.785 6.084 16,180,780 -0.21(-3.41%)
Jun 23, 2020 6.336 6.448 6.271 6.299 17,068,522 +0.07(+1.20%)
Jun 22, 2020 6.299 6.299 6.084 6.224 18,886,212 -0.10(-1.62%)
Jun 19, 2020 6.597 6.728 6.289 6.327 56,577,880 -0.19(-2.87%)
Jun 18, 2020 6.420 6.700 6.345 6.513 21,159,356 -0.03(-0.43%)
Jun 17, 2020 6.830 6.830 6.541 6.541 17,057,216 -0.22(-3.31%)
Jun 16, 2020 6.681 6.784 6.439 6.765 25,545,974 +0.43(+6.77%)
Jun 15, 2020 5.823 6.383 5.739 6.336 17,141,282 +0.26(+4.30%)
Jun 12, 2020 6.075 6.163 5.860 6.075 9,692,599 +0.38(+6.72%)
Jun 11, 2020 5.608 5.944 5.505 5.692 8,203,092 -0.53(-8.55%)
Jun 10, 2020 6.299 6.383 5.972 6.224 15,096,877 -0.15(-2.34%)
Jun 09, 2020 6.411 6.509 6.215 6.373 16,455,751 -0.35(-5.14%)
Jun 08, 2020 6.635 6.868 6.625 6.718 18,872,634 +0.30(+4.65%)
Jun 05, 2020 6.420 6.746 6.308 6.420 21,183,778 +0.43(+7.17%)
Jun 04, 2020 5.879 6.037 5.706 5.991 9,982,839 +0.07(+1.10%)
Jun 03, 2020 5.468 6.000 5.468 5.925 13,905,285 +0.55(+10.24%)
Jun 02, 2020 5.365 5.491 5.347 5.375 13,301,450 -0.02(-0.35%)
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.