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 (%)
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%)
Jun 01, 2020 5.095 5.417 5.081 5.393 10,875,352 +0.28(+5.47%)
May 29, 2020 5.095 5.226 5.002 5.114 17,621,874 -0.08(-1.62%)
May 28, 2020 5.403 5.431 5.160 5.197 9,385,003 -0.16(-2.96%)
May 27, 2020 5.729 5.795 5.258 5.356 16,959,364 -0.10(-1.88%)
May 26, 2020 5.384 5.505 5.356 5.459 28,288,352 +0.37(+7.34%)
May 22, 2020 4.946 5.104 4.857 5.086 24,207,280 +0.13(+2.64%)
May 21, 2020 4.759 5.048 4.694 4.955 17,225,948 +0.18(+3.71%)
May 20, 2020 4.694 4.806 4.311 4.778 12,877,572 +0.14(+3.02%)
May 19, 2020 4.619 4.768 4.516 4.638 15,421,260 -0.01(-0.20%)
May 18, 2020 4.451 4.722 4.414 4.647 26,682,076 +0.44(+10.42%)
May 15, 2020 4.283 4.320 4.124 4.208 26,781,210 -0.14(-3.22%)
May 14, 2020 4.218 4.428 4.087 4.348 30,431,558 +0.01(+0.22%)
May 13, 2020 4.535 4.572 4.320 4.339 15,461,680 -0.24(-5.30%)
May 12, 2020 4.974 4.992 4.563 4.582 13,942,298 -0.36(-7.36%)
May 11, 2020 5.020 5.067 4.866 4.946 8,810,238 -0.17(-3.28%)
May 08, 2020 5.039 5.132 4.988 5.114 5,128,255 +0.20(+3.98%)
May 07, 2020 4.871 5.030 4.852 4.918 9,167,490 +0.15(+3.13%)
May 06, 2020 4.946 4.974 4.751 4.768 7,370,377 -0.15(-3.04%)
May 05, 2020 4.936 5.081 4.908 4.918 11,615,059 +0.10(+2.13%)
May 04, 2020 4.787 4.876 4.703 4.815 12,768,190 -0.12(-2.46%)
May 01, 2020 4.908 4.964 4.778 4.936 7,031,860 -0.18(-3.47%)
Apr 30, 2020 5.235 5.235 5.039 5.114 11,592,160 -0.21(-4.03%)
Apr 29, 2020 5.104 5.412 5.039 5.328 13,675,117 +0.45(+9.18%)
Apr 28, 2020 4.899 5.048 4.712 4.880 19,720,272 +0.19(+3.98%)
Apr 27, 2020 4.432 4.796 4.358 4.694 23,087,294 +0.33(+7.48%)
Apr 24, 2020 4.264 4.474 4.264 4.367 32,357,424 +0.11(+2.63%)
Apr 23, 2020 4.451 4.544 4.246 4.255 28,500,952 -0.17(-3.80%)
Apr 22, 2020 4.731 4.754 4.414 4.423 12,092,771 -0.18(-3.85%)
Apr 21, 2020 4.199 4.647 4.199 4.600 21,223,346 +0.20(+4.45%)
Apr 20, 2020 4.479 4.600 4.376 4.404 20,281,618 -0.19(-4.06%)
Apr 17, 2020 4.554 4.647 4.423 4.591 21,254,830 -0.06(-1.20%)
Apr 16, 2020 4.712 4.740 4.330 4.647 8,599,120 -0.07(-1.58%)
Apr 15, 2020 4.759 4.759 4.386 4.722 12,025,833 -0.21(-4.17%)
Apr 14, 2020 5.058 5.123 4.787 4.927 25,038,498 +0.07(+1.54%)
Apr 13, 2020 5.058 5.123 4.675 4.852 23,462,502 -0.07(-1.52%)
Apr 09, 2020 4.722 5.249 4.675 4.927 31,137,544 +0.45(+10.00%)
Apr 08, 2020 4.283 4.554 4.152 4.479 12,046,180 +0.31(+7.38%)
Apr 07, 2020 4.498 4.638 4.120 4.171 16,728,544 +0.03(+0.68%)
Apr 06, 2020 4.059 4.339 3.945 4.143 13,163,926 +0.41(+11.00%)
Apr 03, 2020 3.816 3.872 3.555 3.732 10,796,417 -0.14(-3.61%)
Apr 02, 2020 3.574 4.031 3.546 3.872 11,907,740 +0.14(+3.75%)
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.