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 (%)
Mar 31, 2021 38.70 39.24 38.48 38.62 2,494,044 -0.11(-0.28%)
Mar 30, 2021 38.29 39.01 38.27 38.73 2,457,433 +0.06(+0.16%)
Mar 29, 2021 38.43 39.02 37.91 38.67 2,536,637 +0.14(+0.36%)
Mar 26, 2021 38.63 38.81 37.80 38.53 2,576,200 +0.20(+0.52%)
Mar 25, 2021 37.89 38.71 37.27 38.33 2,269,826 +0.18(+0.47%)
Mar 24, 2021 38.07 39.18 38.07 38.15 1,058,032 +0.14(+0.37%)
Mar 23, 2021 38.27 38.61 37.66 38.01 1,333,478 -0.48(-1.25%)
Mar 22, 2021 38.32 38.80 37.85 38.49 1,165,370 +0.18(+0.47%)
Mar 19, 2021 39.16 39.44 38.31 38.31 2,317,800 -0.72(-1.84%)
Mar 18, 2021 39.80 40.09 38.82 39.03 1,403,422 -1.20(-2.98%)
Mar 17, 2021 39.28 40.28 39.28 40.23 1,611,192 +0.68(+1.72%)
Mar 16, 2021 40.16 40.40 39.44 39.55 1,316,775 -0.62(-1.54%)
Mar 15, 2021 39.22 40.31 39.10 40.17 1,629,993 +0.95(+2.42%)
Mar 12, 2021 38.80 39.24 38.58 39.22 1,928,200 +0.44(+1.13%)
Mar 11, 2021 38.92 39.32 38.46 38.78 982,198 +0.07(+0.18%)
Mar 10, 2021 38.28 39.10 38.07 38.71 790,164 +0.59(+1.55%)
Mar 09, 2021 38.29 38.61 37.71 38.12 1,241,546 +0.01(+0.03%)
Mar 08, 2021 38.02 38.53 37.66 38.11 1,246,364 +0.30(+0.79%)
Mar 05, 2021 37.96 38.08 36.39 37.81 2,080,300 +0.17(+0.45%)
Mar 04, 2021 39.33 39.33 36.98 37.64 2,328,250 -1.58(-4.03%)
Mar 03, 2021 38.99 39.52 38.72 39.22 1,636,028 +0.16(+0.41%)
Mar 02, 2021 39.08 39.21 38.37 39.06 1,688,539 -0.17(-0.43%)
Mar 01, 2021 39.94 40.28 39.21 39.23 1,382,692 +0.23(+0.59%)
Feb 26, 2021 39.13 39.57 38.65 39.00 2,111,000 -0.08(-0.20%)
Feb 25, 2021 40.42 40.67 38.70 39.08 1,398,047 -1.21(-3.00%)
Feb 24, 2021 38.28 40.42 38.28 40.29 1,666,523 +1.96(+5.11%)
Feb 23, 2021 37.39 38.36 36.69 38.33 1,816,342 +1.18(+3.18%)
Feb 22, 2021 36.64 37.44 36.61 37.15 2,433,137 +0.59(+1.61%)
Feb 19, 2021 36.33 36.96 36.22 36.56 2,368,800 +0.38(+1.05%)
Feb 18, 2021 37.05 37.33 36.14 36.18 1,856,621 -1.05(-2.82%)
Feb 17, 2021 37.35 37.48 36.85 37.23 876,434 -0.15(-0.40%)
Feb 16, 2021 37.95 37.99 37.04 37.38 902,453 -0.42(-1.11%)
Feb 12, 2021 37.51 37.80 37.34 37.80 733,600 +0.18(+0.48%)
Feb 11, 2021 37.51 38.04 37.37 37.62 1,100,460 +0.11(+0.29%)
Feb 10, 2021 37.50 38.26 37.21 37.51 1,747,137 +0.28(+0.75%)
Feb 09, 2021 37.25 37.36 36.81 37.23 945,886 -0.06(-0.16%)
Feb 08, 2021 37.25 37.34 36.97 37.29 844,443 +0.01(+0.03%)
Feb 05, 2021 37.45 37.47 36.99 37.28 1,339,500 +0.12(+0.32%)
Feb 04, 2021 36.88 37.44 36.62 37.16 1,405,784 +0.32(+0.87%)
Feb 03, 2021 35.82 36.84 35.63 36.84 1,760,927 +0.77(+2.13%)
Feb 02, 2021 35.98 36.08 35.47 36.07 1,617,503 +0.36(+1.01%)
Feb 01, 2021 35.39 35.71 34.79 35.71 1,478,452 +0.48(+1.36%)
Jan 29, 2021 35.30 35.90 34.78 35.23 2,501,800 -0.54(-1.51%)
Jan 28, 2021 35.57 36.24 35.29 35.77 1,520,817 +0.37(+1.05%)
Jan 27, 2021 36.02 36.56 35.34 35.40 2,272,818 -0.96(-2.64%)
Jan 26, 2021 36.44 36.68 36.24 36.36 991,363 +0.14(+0.39%)
Jan 25, 2021 35.78 36.58 35.45 36.22 1,273,500 +0.51(+1.43%)
Jan 22, 2021 35.56 35.73 35.27 35.71 1,600,000 -0.22(-0.61%)
Jan 21, 2021 36.35 36.40 35.43 35.93 1,240,457 -0.47(-1.29%)
Jan 20, 2021 35.76 36.89 35.51 36.40 1,512,306 +0.70(+1.96%)
Jan 19, 2021 36.25 36.25 35.45 35.70 1,606,969 -0.34(-0.94%)
Jan 15, 2021 35.49 36.04 35.10 36.04 1,362,600 +0.41(+1.15%)
Jan 14, 2021 36.19 36.25 35.39 35.63 1,683,095 +0.03(+0.08%)
Jan 13, 2021 35.56 36.19 35.56 35.60 1,407,429 +0.06(+0.17%)
Jan 12, 2021 34.97 35.61 34.76 35.54 2,430,631 +0.49(+1.40%)
Jan 11, 2021 35.34 35.72 35.03 35.05 1,875,214 -0.52(-1.46%)
Jan 08, 2021 35.62 35.90 35.33 35.57 2,276,000 +0.15(+0.42%)
Jan 07, 2021 36.71 36.78 35.35 35.42 3,521,957 -1.41(-3.83%)
Jan 06, 2021 36.58 37.08 36.28 36.83 2,079,054 +0.60(+1.66%)
Jan 05, 2021 35.71 36.43 35.71 36.23 2,142,200 +0.62(+1.74%)
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.