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 (%)
Jul 30, 2021 48.50 49.24 48.24 48.32 1,290,665 +0.08(+0.16%)
Jul 29, 2021 48.47 48.80 48.24 48.24 762,554 -0.13(-0.27%)
Jul 28, 2021 48.93 48.93 48.30 48.37 1,142,262 -0.31(-0.63%)
Jul 27, 2021 48.23 48.99 48.20 48.68 2,668,960 +0.17(+0.35%)
Jul 26, 2021 48.36 48.78 48.28 48.51 2,486,372 -0.04(-0.08%)
Jul 23, 2021 48.26 48.61 48.14 48.55 1,474,926 +0.43(+0.90%)
Jul 22, 2021 48.24 48.27 47.87 48.12 1,208,418 -0.21(-0.43%)
Jul 21, 2021 48.51 48.79 48.30 48.32 1,699,779 +0.02(+0.04%)
Jul 20, 2021 47.46 48.59 47.42 48.30 3,344,320 +1.02(+2.15%)
Jul 19, 2021 47.27 47.40 46.81 47.29 2,591,066 -0.48(-1.01%)
Jul 16, 2021 47.55 48.05 47.55 47.77 2,306,490 +0.31(+0.64%)
Jul 15, 2021 47.15 47.50 47.07 47.47 1,975,616 +0.34(+0.71%)
Jul 14, 2021 46.92 47.31 46.71 47.13 1,505,561 +0.31(+0.65%)
Jul 13, 2021 47.15 47.40 46.47 46.82 1,647,156 -0.44(-0.94%)
Jul 12, 2021 47.00 47.47 46.80 47.27 1,379,257 +0.26(+0.55%)
Jul 09, 2021 46.52 47.06 46.35 47.01 1,649,083 +0.81(+1.75%)
Jul 08, 2021 46.07 46.65 45.95 46.20 2,228,083 -0.30(-0.64%)
Jul 07, 2021 46.36 46.73 46.00 46.50 1,803,284 +0.09(+0.19%)
Jul 06, 2021 45.78 46.56 45.58 46.41 1,964,250 +0.55(+1.21%)
Jul 02, 2021 45.73 46.15 45.62 45.86 1,386,275 +0.36(+0.78%)
Jul 01, 2021 45.28 46.06 44.75 45.50 2,655,529 +0.18(+0.39%)
Jun 30, 2021 46.06 46.42 45.25 45.32 2,059,523 -0.59(-1.29%)
Jun 29, 2021 45.90 46.30 45.73 45.92 2,037,524 +0.15(+0.33%)
Jun 28, 2021 46.12 46.17 45.59 45.77 2,571,443 -0.28(-0.62%)
Jun 25, 2021 45.47 46.11 45.41 46.05 1,546,086 +0.66(+1.46%)
Jun 24, 2021 45.86 45.86 45.29 45.39 1,196,163 -0.30(-0.66%)
Jun 23, 2021 45.63 46.01 45.52 45.69 1,033,571 +0.05(+0.11%)
Jun 22, 2021 46.00 46.08 45.62 45.64 1,690,952 -0.43(-0.93%)
Jun 21, 2021 45.31 46.23 45.18 46.07 1,467,099 +1.06(+2.34%)
Jun 18, 2021 45.79 46.05 45.01 45.01 2,731,126 -1.06(-2.29%)
Jun 17, 2021 46.24 46.46 45.85 46.07 1,470,754 -0.20(-0.42%)
Jun 16, 2021 47.25 47.43 46.25 46.26 2,726,706 -0.85(-1.80%)
Jun 15, 2021 47.88 47.88 47.11 47.11 1,186,475 -0.71(-1.49%)
Jun 14, 2021 47.79 48.01 47.54 47.83 2,300,307 +0.10(+0.20%)
Jun 11, 2021 47.97 48.12 47.36 47.73 3,320,836 -0.41(-0.85%)
Jun 10, 2021 48.14 48.34 47.91 48.14 1,607,407 -0.01(-0.02%)
Jun 09, 2021 48.06 48.32 47.90 48.15 797,300 +0.42(+0.88%)
Jun 08, 2021 47.81 48.14 47.73 47.73 1,514,369 +0.04(+0.08%)
Jun 07, 2021 47.92 48.16 47.69 47.69 1,832,052 -0.04(-0.08%)
Jun 04, 2021 47.85 47.88 47.35 47.73 1,277,516 +0.10(+0.21%)
Jun 03, 2021 47.87 47.95 47.44 47.63 2,558,322 -0.31(-0.65%)
Jun 02, 2021 47.33 47.95 47.14 47.95 2,650,660 +0.76(+1.62%)
Jun 01, 2021 46.74 47.22 46.43 47.18 2,699,771 +0.70(+1.51%)
May 28, 2021 46.41 46.59 46.11 46.48 2,385,900 +0.27(+0.59%)
May 27, 2021 46.69 46.89 46.00 46.21 3,274,372 -0.43(-0.92%)
May 26, 2021 46.53 47.03 46.49 46.64 3,108,100 +0.09(+0.19%)
May 25, 2021 46.00 46.71 45.81 46.55 2,144,103 +0.63(+1.36%)
May 24, 2021 45.35 46.16 45.18 45.92 1,520,564 +0.85(+1.89%)
May 21, 2021 45.29 45.62 44.96 45.07 1,925,837 -0.21(-0.45%)
May 20, 2021 44.22 45.46 44.22 45.28 1,811,039 +0.95(+2.14%)
May 19, 2021 43.73 44.41 43.46 44.33 1,771,389 +0.17(+0.38%)
May 18, 2021 44.02 44.44 43.84 44.16 1,223,839 +0.09(+0.20%)
May 17, 2021 44.07 44.40 43.97 44.08 1,881,715 +0.04(+0.09%)
May 14, 2021 44.00 44.26 43.97 44.04 1,412,419 +0.48(+1.10%)
May 13, 2021 43.58 43.97 43.53 43.56 2,257,011 +0.01(+0.02%)
May 12, 2021 44.54 44.65 43.44 43.55 1,950,946 -1.04(-2.32%)
May 11, 2021 45.38 45.39 44.27 44.58 3,169,307 -0.87(-1.91%)
May 10, 2021 46.18 46.41 45.42 45.45 3,026,448 -0.48(-1.04%)
May 07, 2021 45.27 46.23 45.26 45.93 3,091,082 +0.35(+0.77%)
May 06, 2021 45.52 45.90 45.32 45.58 3,670,254 +0.19(+0.41%)
May 05, 2021 45.87 46.58 45.02 45.39 5,294,398 -1.36(-2.91%)
May 04, 2021 46.54 47.33 46.54 46.75 3,964,391 +0.22(+0.46%)
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.