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 (%)
Apr 30, 2021 46.30 47.04 45.90 46.74 7,146,545 -0.04(-0.08%)
Apr 29, 2021 47.61 48.63 46.53 46.78 11,761,555 +6.47(+16.04%)
Apr 28, 2021 40.43 40.70 40.25 40.31 1,208,498 -0.06(-0.15%)
Apr 27, 2021 40.77 40.77 40.31 40.37 1,810,104 -0.37(-0.91%)
Apr 26, 2021 41.27 41.53 40.68 40.74 1,194,346 -0.21(-0.50%)
Apr 23, 2021 40.74 41.06 40.64 40.95 960,419 +0.30(+0.75%)
Apr 22, 2021 40.52 40.89 40.30 40.65 893,527 +0.23(+0.58%)
Apr 21, 2021 40.46 40.70 40.07 40.41 838,500 +0.05(+0.12%)
Apr 20, 2021 39.70 40.48 39.70 40.36 1,746,853 +0.55(+1.37%)
Apr 19, 2021 39.73 40.00 39.35 39.82 1,331,881 +0.17(+0.42%)
Apr 16, 2021 40.19 40.29 39.60 39.65 1,059,592 -0.33(-0.83%)
Apr 15, 2021 39.32 39.99 39.21 39.98 1,233,523 +0.64(+1.64%)
Apr 14, 2021 39.86 40.09 39.17 39.34 2,111,122 -0.31(-0.79%)
Apr 13, 2021 39.49 39.79 39.19 39.65 1,104,745 +0.03(+0.07%)
Apr 12, 2021 39.44 39.63 38.95 39.62 999,401 +0.18(+0.45%)
Apr 09, 2021 39.72 39.85 39.38 39.44 945,067 -0.24(-0.62%)
Apr 08, 2021 40.00 40.07 39.63 39.69 1,545,205 -0.52(-1.29%)
Apr 07, 2021 39.72 40.21 39.47 40.21 1,734,420 +0.56(+1.40%)
Apr 06, 2021 39.29 39.72 39.09 39.65 1,793,800 +0.28(+0.72%)
Apr 05, 2021 39.09 39.39 38.83 39.37 2,491,994 +0.34(+0.88%)
Apr 01, 2021 38.13 39.04 38.00 39.02 2,391,836 +1.29(+3.42%)
Mar 31, 2021 37.81 38.34 37.60 37.73 2,552,565 -0.11(-0.28%)
Mar 30, 2021 37.41 38.11 37.39 37.84 2,515,095 +0.51(+1.37%)
Mar 29, 2021 37.10 37.67 36.60 37.33 2,627,550 +0.14(+0.36%)
Mar 26, 2021 37.29 37.47 36.49 37.20 2,668,531 +0.19(+0.52%)
Mar 25, 2021 36.58 37.37 35.98 37.00 2,351,176 +0.17(+0.47%)
Mar 24, 2021 36.75 37.82 36.75 36.83 1,095,951 +0.14(+0.37%)
Mar 23, 2021 36.95 37.27 36.36 36.69 1,381,269 -0.46(-1.25%)
Mar 22, 2021 36.99 37.46 36.54 37.16 1,207,136 +0.17(+0.47%)
Mar 19, 2021 37.81 38.08 36.98 36.98 2,400,869 -0.70(-1.84%)
Mar 18, 2021 38.42 38.70 37.48 37.68 1,453,720 -1.16(-2.98%)
Mar 17, 2021 37.92 38.89 37.92 38.84 1,668,937 +0.66(+1.72%)
Mar 16, 2021 38.77 39.00 38.08 38.18 1,363,968 -0.60(-1.54%)
Mar 15, 2021 37.86 38.92 37.75 38.78 1,688,411 +0.92(+2.42%)
Mar 12, 2021 37.46 37.88 37.24 37.86 1,997,306 +0.42(+1.13%)
Mar 11, 2021 37.57 37.96 37.13 37.44 1,017,399 +0.07(+0.18%)
Mar 10, 2021 36.96 37.75 36.75 37.37 818,483 +0.57(+1.55%)
Mar 09, 2021 36.97 37.27 36.41 36.80 1,286,043 +0.01(+0.03%)
Mar 08, 2021 36.70 37.20 36.36 36.79 1,291,033 +0.29(+0.79%)
Mar 05, 2021 36.65 36.76 35.13 36.50 2,154,857 +0.16(+0.45%)
Mar 04, 2021 37.97 37.97 35.70 36.34 2,411,694 -1.53(-4.03%)
Mar 03, 2021 37.64 38.15 37.38 37.86 1,694,663 +0.15(+0.41%)
Mar 02, 2021 37.73 37.85 37.04 37.71 1,749,056 -0.16(-0.43%)
Mar 01, 2021 38.56 38.89 37.85 37.87 1,432,247 +0.22(+0.59%)
Feb 26, 2021 37.78 38.20 37.31 37.65 2,186,658 -0.08(-0.20%)
Feb 25, 2021 39.02 39.26 37.36 37.73 1,448,153 -1.17(-3.00%)
Feb 24, 2021 36.96 39.02 36.96 38.90 1,726,251 +1.89(+5.11%)
Feb 23, 2021 36.10 37.03 35.42 37.00 1,881,439 +1.14(+3.18%)
Feb 22, 2021 35.37 36.14 35.34 35.86 2,520,340 +0.57(+1.61%)
Feb 19, 2021 35.07 35.68 34.96 35.30 2,453,697 +0.37(+1.05%)
Feb 18, 2021 35.77 36.04 34.89 34.93 1,923,162 -1.01(-2.82%)
Feb 17, 2021 36.06 36.18 35.58 35.94 907,845 -0.14(-0.40%)
Feb 16, 2021 36.64 36.68 35.76 36.09 934,796 -0.41(-1.11%)
Feb 12, 2021 36.21 36.49 36.05 36.49 759,892 +0.17(+0.48%)
Feb 11, 2021 36.21 36.72 36.08 36.32 1,139,900 +0.11(+0.29%)
Feb 10, 2021 36.20 36.93 35.92 36.21 1,809,754 +0.27(+0.75%)
Feb 09, 2021 35.96 36.07 35.54 35.94 979,786 -0.06(-0.16%)
Feb 08, 2021 35.96 36.05 35.69 36.00 874,707 +0.01(+0.03%)
Feb 05, 2021 36.15 36.17 35.71 35.99 1,387,507 +0.12(+0.32%)
Feb 04, 2021 35.60 36.14 35.35 35.87 1,456,167 +0.31(+0.87%)
Feb 03, 2021 34.58 35.57 34.40 35.57 1,824,038 +0.74(+2.13%)
Feb 02, 2021 34.74 34.83 34.24 34.82 1,675,474 +0.35(+1.01%)
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.