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 29, 2021 50.30 0 -1.23(-2.39%)
Oct 28, 2021 51.71 51.83 51.09 51.53 8,151,122 -0.10(-0.19%)
Oct 27, 2021 52.36 52.47 51.62 51.63 2,802,626 -0.53(-1.02%)
Oct 26, 2021 51.77 52.16 4,695,765 +0.21(+0.40%)
Oct 25, 2021 50.51 52.50 50.50 51.95 3,328,057 +1.48(+2.93%)
Oct 22, 2021 50.04 50.54 50.04 50.47 1,968,813 +0.42(+0.84%)
Oct 21, 2021 50.20 50.45 49.81 50.05 2,186,828 -0.09(-0.18%)
Oct 20, 2021 49.34 50.15 49.28 50.14 1,140,501 +0.93(+1.89%)
Oct 19, 2021 49.59 49.59 49.17 49.21 2,412,258 -0.19(-0.38%)
Oct 18, 2021 48.86 49.46 48.60 49.40 1,357,291 +0.50(+1.02%)
Oct 15, 2021 49.00 49.37 48.78 48.90 2,922,469 +0.11(+0.23%)
Oct 14, 2021 48.25 48.87 47.87 48.79 2,106,535 +0.69(+1.43%)
Oct 13, 2021 47.82 48.22 47.36 48.10 4,376,433 +0.24(+0.50%)
Oct 12, 2021 47.53 48.20 47.25 47.86 3,395,854 +0.55(+1.16%)
Oct 11, 2021 46.99 47.38 46.88 47.31 1,550,247 +0.30(+0.64%)
Oct 08, 2021 47.54 47.65 46.93 47.01 751,045 -0.48(-1.01%)
Oct 07, 2021 47.61 48.12 47.40 47.49 1,141,986 +0.03(+0.06%)
Oct 06, 2021 46.18 47.48 46.04 47.46 2,502,837 +1.10(+2.37%)
Oct 05, 2021 46.45 46.61 46.08 46.36 2,561,345 -0.08(-0.17%)
Oct 04, 2021 46.04 46.57 46.04 46.44 2,187,930 +0.40(+0.87%)
Oct 01, 2021 45.36 46.35 45.31 46.04 1,418,311 +0.81(+1.79%)
Sep 30, 2021 46.03 46.03 45.23 45.23 1,413,957 -0.59(-1.29%)
Sep 29, 2021 45.15 45.92 45.15 45.82 1,630,574 +0.36(+0.79%)
Sep 28, 2021 45.66 45.90 45.31 45.46 3,328,183 -0.48(-1.04%)
Sep 27, 2021 46.49 46.98 45.94 45.94 1,692,171 -0.60(-1.29%)
Sep 24, 2021 47.23 47.55 46.37 46.54 1,316,976 -0.92(-1.94%)
Sep 23, 2021 47.47 47.82 47.45 47.46 1,607,401 +0.02(+0.04%)
Sep 22, 2021 47.40 47.74 47.27 47.44 1,909,155 +0.28(+0.59%)
Sep 21, 2021 47.70 47.74 47.15 47.16 1,579,873 -0.25(-0.53%)
Sep 20, 2021 47.03 47.74 46.94 47.41 1,525,625 -0.02(-0.04%)
Sep 17, 2021 48.14 48.48 47.38 47.43 2,502,159 -0.59(-1.23%)
Sep 16, 2021 48.07 48.39 47.81 48.02 726,581 -0.07(-0.15%)
Sep 15, 2021 47.69 48.35 47.68 48.09 1,354,390 +0.20(+0.42%)
Sep 14, 2021 48.29 48.30 47.49 47.89 849,018 -0.08(-0.17%)
Sep 13, 2021 48.04 48.43 47.85 47.97 1,812,396 +0.34(+0.71%)
Sep 10, 2021 48.87 48.93 47.63 47.63 888,603 -1.26(-2.58%)
Sep 09, 2021 50.09 50.19 48.83 48.89 2,425,437 -1.38(-2.75%)
Sep 08, 2021 49.72 50.35 49.63 50.27 1,846,609 +0.41(+0.82%)
Sep 07, 2021 50.56 50.56 49.54 49.86 1,082,942 -0.77(-1.52%)
Sep 03, 2021 50.70 50.90 50.28 50.63 916,589 -0.26(-0.51%)
Sep 02, 2021 50.72 50.90 50.37 50.89 1,188,475 +0.17(+0.34%)
Sep 01, 2021 50.77 50.98 50.40 50.72 5,050,948 +0.19(+0.38%)
Aug 31, 2021 50.23 50.62 50.04 50.53 1,956,180 +0.33(+0.66%)
Aug 30, 2021 49.90 50.21 49.75 50.20 1,315,921 +0.30(+0.60%)
Aug 27, 2021 49.73 50.12 49.70 49.90 1,422,043 +0.36(+0.73%)
Aug 26, 2021 49.51 49.71 49.25 49.54 664,906 +0.10(+0.20%)
Aug 25, 2021 49.32 49.81 49.05 49.44 740,700 +0.09(+0.18%)
Aug 24, 2021 49.72 49.88 49.23 49.35 1,364,067 -0.25(-0.50%)
Aug 23, 2021 50.24 50.41 49.50 49.60 1,300,169 -0.54(-1.08%)
Aug 20, 2021 49.74 50.43 49.43 50.14 709,286 +0.24(+0.48%)
Aug 19, 2021 49.83 50.37 49.55 49.90 1,793,829 -0.17(-0.34%)
Aug 18, 2021 50.21 50.47 49.92 50.07 887,566 -0.31(-0.62%)
Aug 17, 2021 50.29 50.57 49.91 50.38 1,232,304 -0.15(-0.30%)
Aug 16, 2021 50.15 50.69 50.15 50.53 1,471,188 +0.39(+0.78%)
Aug 13, 2021 49.87 50.17 49.67 50.14 1,892,330 +0.51(+1.03%)
Aug 12, 2021 49.49 49.64 49.17 49.63 756,619 +0.23(+0.47%)
Aug 11, 2021 48.98 49.50 48.90 49.40 991,659 +0.60(+1.23%)
Aug 10, 2021 49.07 49.20 48.76 48.80 678,136 -0.37(-0.75%)
Aug 09, 2021 49.12 49.44 48.99 49.17 1,596,320 -0.15(-0.30%)
Aug 06, 2021 49.68 49.68 49.12 49.32 926,570 -0.01(-0.02%)
Aug 05, 2021 48.70 49.41 48.70 49.33 1,255,428 +0.52(+1.07%)
Aug 04, 2021 49.05 49.19 48.79 48.81 1,078,827 -0.23(-0.47%)
Aug 03, 2021 49.01 49.42 48.54 49.04 1,122,015 +0.16(+0.33%)
Aug 02, 2021 49.30 49.78 48.85 48.88 1,128,067 -0.09(-0.18%)
Jul 30, 2021 49.15 49.90 48.89 48.97 1,273,637 +0.08(+0.16%)
Jul 29, 2021 49.12 49.45 48.88 48.89 752,494 -0.13(-0.27%)
Jul 28, 2021 49.58 49.58 48.95 49.02 1,127,192 -0.31(-0.63%)
Jul 27, 2021 48.87 49.65 48.84 49.33 2,633,748 +0.17(+0.35%)
Jul 26, 2021 49.01 49.44 48.93 49.16 2,453,569 -0.04(-0.08%)
Jul 23, 2021 48.91 49.26 48.78 49.20 1,455,467 +0.44(+0.90%)
Jul 22, 2021 48.88 48.92 48.51 48.76 1,192,475 -0.21(-0.43%)
Jul 21, 2021 49.16 49.44 48.95 48.97 1,677,354 +0.02(+0.04%)
Jul 20, 2021 48.09 49.24 48.05 48.95 3,300,198 +1.03(+2.15%)
Jul 19, 2021 47.90 48.03 47.44 47.92 2,556,882 -0.49(-1.01%)
Jul 16, 2021 48.19 48.69 48.19 48.41 2,276,060 +0.31(+0.64%)
Jul 15, 2021 47.78 48.14 47.70 48.10 1,949,552 +0.34(+0.71%)
Jul 14, 2021 47.55 47.94 47.33 47.76 1,485,698 +0.31(+0.65%)
Jul 13, 2021 47.78 48.03 47.09 47.45 1,625,425 -0.45(-0.94%)
Jul 12, 2021 47.63 48.10 47.43 47.90 1,361,060 +0.26(+0.55%)
Jul 09, 2021 47.14 47.69 46.97 47.64 1,627,327 +0.82(+1.75%)
Jul 08, 2021 46.69 47.27 46.56 46.82 2,198,688 -0.30(-0.64%)
Jul 07, 2021 46.98 47.35 46.62 47.12 1,779,493 +0.09(+0.19%)
Jul 06, 2021 46.39 47.18 46.19 47.03 1,938,335 +0.56(+1.21%)
Jul 02, 2021 46.34 46.77 46.23 46.47 1,367,986 +0.36(+0.78%)
Jul 01, 2021 45.89 46.67 45.35 46.11 2,620,494 +0.18(+0.39%)
Jun 30, 2021 46.68 47.04 45.85 45.93 2,032,352 -0.60(-1.29%)
Jun 29, 2021 46.51 46.92 46.34 46.53 2,010,643 -0.31(-0.66%)
Jun 28, 2021 47.20 47.26 46.66 46.84 2,512,489 -0.29(-0.62%)
Jun 25, 2021 46.54 47.19 46.48 47.13 1,510,640 +0.68(+1.46%)
Jun 24, 2021 46.94 46.94 46.35 46.45 1,168,740 -0.31(-0.66%)
Jun 23, 2021 46.70 47.09 46.59 46.76 1,009,875 +0.05(+0.11%)
Jun 22, 2021 47.08 47.16 46.69 46.71 1,652,185 -0.44(-0.93%)
Jun 21, 2021 46.37 47.31 46.24 47.15 1,433,464 +1.08(+2.34%)
Jun 18, 2021 46.86 47.13 46.07 46.07 2,668,511 -1.08(-2.29%)
Jun 17, 2021 47.32 47.55 46.93 47.15 1,437,035 -0.20(-0.42%)
Jun 16, 2021 48.36 48.54 47.34 47.35 2,664,193 -0.87(-1.80%)
Jun 15, 2021 49.00 49.00 48.22 48.22 1,159,274 -0.73(-1.49%)
Jun 14, 2021 48.91 49.14 48.66 48.95 2,247,569 +0.10(+0.20%)
Jun 11, 2021 49.10 49.25 48.47 48.85 3,244,701 -0.42(-0.85%)
Jun 10, 2021 49.27 49.47 49.03 49.27 1,570,555 -0.01(-0.02%)
Jun 09, 2021 49.19 49.45 49.02 49.28 779,021 +0.43(+0.88%)
Jun 08, 2021 48.93 49.27 48.85 48.85 1,479,650 +0.04(+0.08%)
Jun 07, 2021 49.04 49.29 48.81 48.81 1,790,050 -0.04(-0.08%)
Jun 04, 2021 48.97 49.00 48.46 48.85 1,248,227 +0.10(+0.21%)
Jun 03, 2021 48.99 49.07 48.55 48.75 2,499,669 -0.32(-0.65%)
Jun 02, 2021 48.44 49.07 48.25 49.07 2,589,890 +0.78(+1.62%)
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.