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 (%)
Oct 30, 2020 5.905 6.001 5.771 5.924 12,133,523 +0.01(+0.16%)
Oct 29, 2020 5.800 5.962 5.743 5.915 16,404,666 +0.11(+1.81%)
Oct 28, 2020 5.905 6.077 5.790 5.809 25,522,146 -0.23(-3.80%)
Oct 27, 2020 6.201 6.306 6.039 6.039 6,658,225 -0.16(-2.62%)
Oct 26, 2020 6.383 6.383 6.153 6.201 13,912,122 -0.25(-3.85%)
Oct 23, 2020 6.459 6.517 6.373 6.450 5,355,884 +0.05(+0.75%)
Oct 22, 2020 6.373 6.464 6.345 6.402 5,678,050 +0.04(+0.60%)
Oct 21, 2020 6.345 6.373 6.239 6.364 3,960,130 -0.01(-0.15%)
Oct 20, 2020 6.306 6.469 6.306 6.373 3,078,484 +0.11(+1.83%)
Oct 19, 2020 6.402 6.440 6.249 6.259 4,185,556 -0.10(-1.50%)
Oct 16, 2020 6.421 6.438 6.302 6.354 4,711,725 -0.10(-1.48%)
Oct 15, 2020 6.440 6.583 6.373 6.450 4,433,023 -0.04(-0.59%)
Oct 14, 2020 6.478 6.526 6.411 6.488 5,001,794 -0.01(-0.15%)
Oct 13, 2020 6.545 6.598 6.397 6.497 6,561,418 -0.12(-1.88%)
Oct 12, 2020 6.555 6.622 6.459 6.622 5,671,265 +0.07(+1.02%)
Oct 09, 2020 6.727 6.765 6.526 6.555 5,109,838 -0.14(-2.14%)
Oct 08, 2020 6.631 6.717 6.545 6.698 8,049,441 +0.11(+1.74%)
Oct 07, 2020 6.698 6.727 6.526 6.583 5,051,823 -0.10(-1.43%)
Oct 06, 2020 6.755 6.822 6.583 6.679 9,561,071 -0.04(-0.57%)
Oct 05, 2020 6.698 6.751 6.545 6.717 6,675,452 +0.09(+1.30%)
Oct 02, 2020 6.316 6.679 6.282 6.631 10,380,323 +0.18(+2.81%)
Oct 01, 2020 6.220 6.450 6.201 6.450 11,929,267 +0.24(+3.85%)
Sep 30, 2020 6.220 6.316 6.125 6.211 10,626,656 +0.04(+0.62%)
Sep 29, 2020 6.163 6.263 6.067 6.173 7,761,494 -0.04(-0.66%)
Sep 28, 2020 6.148 6.270 6.091 6.214 5,156,430 +0.24(+3.95%)
Sep 25, 2020 5.751 6.015 5.751 5.978 9,021,121 +0.19(+3.26%)
Sep 24, 2020 5.845 5.949 5.756 5.789 7,872,889 +0.05(+0.82%)
Sep 23, 2020 5.968 6.072 5.742 5.742 10,873,766 -0.25(-4.10%)
Sep 22, 2020 5.921 6.081 5.921 5.987 8,873,483 +0.08(+1.44%)
Sep 21, 2020 6.204 6.308 5.897 5.902 15,310,862 -0.43(-6.86%)
Sep 18, 2020 6.601 6.610 6.336 6.336 22,339,158 -0.25(-3.73%)
Sep 17, 2020 6.667 6.733 6.554 6.582 12,187,133 -0.16(-2.38%)
Sep 16, 2020 6.733 6.875 6.676 6.742 14,443,985 +0.05(+0.71%)
Sep 15, 2020 6.724 6.794 6.629 6.695 11,647,425 -0.01(-0.14%)
Sep 14, 2020 6.535 6.733 6.488 6.705 6,235,694 +0.24(+3.65%)
Sep 11, 2020 6.535 6.535 6.360 6.469 6,716,837 -0.05(-0.72%)
Sep 10, 2020 6.563 6.643 6.488 6.516 6,499,355 -0.06(-0.86%)
Sep 09, 2020 6.554 6.676 6.506 6.573 7,764,667 +0.08(+1.31%)
Sep 08, 2020 6.478 6.587 6.360 6.488 8,229,059 -0.08(-1.15%)
Sep 04, 2020 6.516 6.591 6.384 6.563 6,591,246 +0.06(+0.87%)
Sep 03, 2020 6.516 6.728 6.488 6.506 11,231,144 +0.00(+0.00%)
Sep 02, 2020 6.459 6.516 6.270 6.506 10,726,052 +0.07(+1.03%)
Sep 01, 2020 6.318 6.549 6.185 6.440 9,736,200 +0.09(+1.49%)
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%)
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.