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 (%)
Sep 30, 2021 45.89 45.89 45.09 45.09 1,418,299 -0.59(-1.29%)
Sep 29, 2021 45.01 45.78 45.01 45.68 1,635,581 +0.82(+1.83%)
Sep 28, 2021 45.06 45.29 44.72 44.86 3,372,679 -0.47(-1.04%)
Sep 27, 2021 45.88 46.36 45.33 45.33 1,714,794 -0.59(-1.29%)
Sep 24, 2021 46.61 46.92 45.75 45.93 1,334,583 -0.91(-1.94%)
Sep 23, 2021 46.84 47.19 46.82 46.83 1,628,891 +0.02(+0.04%)
Sep 22, 2021 46.77 47.11 46.65 46.81 1,934,679 +0.28(+0.59%)
Sep 21, 2021 47.07 47.11 46.53 46.54 1,600,995 -0.25(-0.53%)
Sep 20, 2021 46.41 47.11 46.32 46.78 1,546,022 -0.02(-0.04%)
Sep 17, 2021 47.50 47.84 46.75 46.80 2,535,612 -0.58(-1.23%)
Sep 16, 2021 47.44 47.75 47.18 47.39 736,295 -0.07(-0.15%)
Sep 15, 2021 47.06 47.71 47.05 47.46 1,372,497 +0.20(+0.42%)
Sep 14, 2021 47.65 47.66 46.86 47.26 860,369 -0.08(-0.17%)
Sep 13, 2021 47.41 47.79 47.22 47.34 1,836,627 +0.34(+0.71%)
Sep 10, 2021 48.23 48.28 47.00 47.00 900,483 -1.24(-2.58%)
Sep 09, 2021 49.43 49.52 48.19 48.24 2,457,864 -1.36(-2.75%)
Sep 08, 2021 49.06 49.69 48.98 49.61 1,871,297 +0.40(+0.82%)
Sep 07, 2021 49.89 49.89 48.89 49.20 1,097,420 -0.76(-1.52%)
Sep 03, 2021 50.03 50.23 49.62 49.96 928,843 -0.26(-0.51%)
Sep 02, 2021 50.05 50.23 49.71 50.22 1,204,364 +0.17(+0.34%)
Sep 01, 2021 50.10 50.30 49.74 50.05 5,118,477 +0.19(+0.38%)
Aug 31, 2021 49.57 49.95 49.38 49.86 1,982,333 +0.33(+0.66%)
Aug 30, 2021 49.24 49.55 49.09 49.54 1,333,514 +0.30(+0.60%)
Aug 27, 2021 49.07 49.45 49.04 49.24 1,441,055 +0.36(+0.73%)
Aug 26, 2021 48.86 49.05 48.60 48.89 673,795 +0.10(+0.20%)
Aug 25, 2021 48.67 49.15 48.40 48.79 750,602 +0.09(+0.18%)
Aug 24, 2021 49.06 49.22 48.58 48.70 1,382,304 -0.25(-0.50%)
Aug 23, 2021 49.58 49.74 48.85 48.95 1,317,551 -0.53(-1.08%)
Aug 20, 2021 49.08 49.76 48.78 49.48 718,768 +0.24(+0.48%)
Aug 19, 2021 49.17 49.71 48.90 49.24 1,817,812 -0.17(-0.34%)
Aug 18, 2021 49.55 49.80 49.26 49.41 899,432 -0.31(-0.62%)
Aug 17, 2021 49.63 49.90 49.25 49.72 1,248,779 -0.15(-0.30%)
Aug 16, 2021 49.49 50.02 49.49 49.86 1,490,857 +0.38(+0.78%)
Aug 13, 2021 49.21 49.51 49.01 49.48 1,917,629 +0.50(+1.03%)
Aug 12, 2021 48.84 48.99 48.52 48.98 766,734 +0.23(+0.47%)
Aug 11, 2021 48.33 48.85 48.25 48.75 1,004,917 +0.59(+1.23%)
Aug 10, 2021 48.42 48.56 48.12 48.16 687,202 -0.37(-0.75%)
Aug 09, 2021 48.47 48.79 48.34 48.52 1,617,662 -0.15(-0.30%)
Aug 06, 2021 49.02 49.02 48.48 48.67 938,957 -0.01(-0.02%)
Aug 05, 2021 48.06 48.76 48.06 48.68 1,272,212 +0.51(+1.07%)
Aug 04, 2021 48.40 48.54 48.15 48.17 1,093,250 -0.23(-0.47%)
Aug 03, 2021 48.36 48.77 47.90 48.39 1,137,016 +0.16(+0.33%)
Aug 02, 2021 48.65 49.12 48.21 48.24 1,143,148 -0.09(-0.18%)
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%)
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.