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 (%)
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%)
Feb 01, 2021 34.17 34.47 33.59 34.47 1,531,439 +0.46(+1.36%)
Jan 29, 2021 34.08 34.66 33.58 34.01 2,591,464 -0.52(-1.51%)
Jan 28, 2021 34.34 34.99 34.07 34.53 1,575,323 +0.36(+1.05%)
Jan 27, 2021 34.77 35.30 34.12 34.18 2,354,275 -0.93(-2.64%)
Jan 26, 2021 35.18 35.41 34.99 35.10 1,026,893 +0.14(+0.39%)
Jan 25, 2021 34.54 35.31 34.22 34.97 1,319,142 +0.49(+1.43%)
Jan 22, 2021 34.33 34.49 34.05 34.47 1,657,343 -0.21(-0.61%)
Jan 21, 2021 35.09 35.14 34.20 34.69 1,284,914 -0.45(-1.29%)
Jan 20, 2021 34.52 35.61 34.28 35.14 1,566,507 +0.68(+1.96%)
Jan 19, 2021 35.00 35.00 34.23 34.46 1,664,562 -0.33(-0.94%)
Jan 15, 2021 34.26 34.79 33.89 34.79 1,411,435 +0.40(+1.15%)
Jan 14, 2021 34.94 35.00 34.17 34.40 1,743,417 +0.03(+0.08%)
Jan 13, 2021 34.33 34.94 34.33 34.37 1,457,871 +0.06(+0.17%)
Jan 12, 2021 33.76 34.38 33.56 34.31 2,517,744 +0.47(+1.40%)
Jan 11, 2021 34.12 34.48 33.82 33.84 1,942,421 -0.50(-1.46%)
Jan 08, 2021 34.39 34.66 34.11 34.34 2,357,571 +0.14(+0.42%)
Jan 07, 2021 35.44 35.51 34.13 34.19 3,648,183 -1.36(-3.83%)
Jan 06, 2021 35.31 35.80 35.02 35.56 2,153,567 +0.58(+1.66%)
Jan 05, 2021 34.47 35.17 34.47 34.98 2,218,976 +0.60(+1.74%)
Jan 04, 2021 36.63 36.68 34.38 34.38 2,345,031 -2.10(-5.77%)
Dec 31, 2020 36.48 36.48 36.48 2,669,871 +0.34(+0.93%)
Dec 30, 2020 36.04 36.78 35.97 36.14 2,669,871 +0.24(+0.66%)
Dec 29, 2020 36.13 36.23 35.41 35.91 2,950,450 -0.17(-0.48%)
Dec 28, 2020 35.97 36.29 35.58 36.08 3,217,410 +0.17(+0.48%)
Dec 24, 2020 35.83 35.93 35.30 35.91 1,700,976 +0.25(+0.70%)
Dec 23, 2020 35.67 36.16 35.49 35.66 4,992,275 +0.29(+0.81%)
Dec 22, 2020 34.38 35.43 34.38 35.37 6,822,507 +0.98(+2.86%)
Dec 21, 2020 35.28 35.46 33.66 34.39 11,906,686 -1.79(-4.94%)
Dec 18, 2020 35.40 36.75 34.92 36.18 9,848,042 +28.82(+391.69%)
Dec 17, 2020 7.415 7.453 7.281 7.357 7,821,789 +0.01(+0.13%)
Dec 16, 2020 7.357 7.434 7.214 7.348 15,251,024 +0.01(+0.13%)
Dec 15, 2020 7.233 7.338 7.128 7.338 6,637,628 +0.16(+2.26%)
Dec 14, 2020 7.348 7.453 7.166 7.176 9,503,211 -0.12(-1.70%)
Dec 11, 2020 7.166 7.300 7.166 7.300 10,319,518 +0.09(+1.19%)
Dec 10, 2020 7.195 7.257 7.119 7.214 18,079,096 -0.04(-0.53%)
Dec 09, 2020 7.224 7.305 7.176 7.252 11,017,501 +0.05(+0.66%)
Dec 08, 2020 7.214 7.291 7.176 7.205 10,102,664 -0.06(-0.79%)
Dec 07, 2020 7.271 7.338 7.214 7.262 11,713,137 -0.04(-0.52%)
Dec 04, 2020 7.185 7.348 7.109 7.300 14,140,933 +0.16(+2.28%)
Dec 03, 2020 6.966 7.157 6.937 7.138 12,196,995 +0.23(+3.32%)
Dec 02, 2020 6.870 6.994 6.794 6.908 10,206,124 +0.06(+0.84%)
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.