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 (%)
Aug 30, 2019 9.660 9.800 9.650 9.750 7,703,900 +0.09(+0.93%)
Aug 29, 2019 9.630 9.680 9.552 9.660 3,852,145 +0.07(+0.73%)
Aug 28, 2019 9.520 9.620 9.490 9.590 6,448,345 +0.09(+0.95%)
Aug 27, 2019 9.590 9.685 9.490 9.500 11,387,625 -0.05(-0.52%)
Aug 26, 2019 9.440 9.550 9.380 9.550 9,702,496 +0.17(+1.81%)
Aug 23, 2019 9.570 9.620 9.360 9.380 12,487,700 -0.21(-2.19%)
Aug 22, 2019 9.570 9.610 9.490 9.590 7,265,393 +0.04(+0.42%)
Aug 21, 2019 9.530 9.570 9.490 9.550 4,957,946 +0.03(+0.32%)
Aug 20, 2019 9.700 9.700 9.490 9.520 8,648,709 -0.13(-1.35%)
Aug 19, 2019 9.660 9.715 9.600 9.650 10,667,387 +0.03(+0.31%)
Aug 16, 2019 9.540 9.660 9.500 9.620 3,860,100 +0.06(+0.63%)
Aug 15, 2019 9.450 9.590 9.415 9.560 11,880,030 +0.14(+1.49%)
Aug 14, 2019 9.430 9.530 9.400 9.420 11,443,761 -0.10(-1.05%)
Aug 13, 2019 9.540 9.595 9.480 9.520 10,350,831 -0.04(-0.42%)
Aug 12, 2019 9.700 9.700 9.530 9.560 7,604,854 -0.15(-1.54%)
Aug 09, 2019 9.740 9.740 9.580 9.710 9,414,900 -0.05(-0.51%)
Aug 08, 2019 9.640 9.770 9.570 9.760 11,037,343 +0.12(+1.24%)
Aug 07, 2019 9.190 9.700 9.080 9.640 17,948,032 +0.48(+5.24%)
Aug 06, 2019 9.010 9.230 8.990 9.160 13,573,770 +0.19(+2.12%)
Aug 05, 2019 9.140 9.140 8.880 8.970 15,154,206 -0.21(-2.29%)
Aug 02, 2019 9.060 9.190 9.035 9.180 7,837,300 +0.11(+1.21%)
Aug 01, 2019 9.100 9.140 9.020 9.070 7,138,603 -0.05(-0.55%)
Jul 31, 2019 9.230 9.290 9.050 9.120 8,996,508 -0.12(-1.30%)
Jul 30, 2019 9.240 9.336 9.220 9.240 8,945,006 +0.00(+0.00%)
Jul 29, 2019 9.250 9.310 9.220 9.240 11,638,830 +0.02(+0.22%)
Jul 26, 2019 9.100 9.280 9.060 9.220 11,144,100 +0.13(+1.43%)
Jul 25, 2019 9.090 9.130 9.021 9.090 7,971,122 -0.01(-0.11%)
Jul 24, 2019 9.000 9.110 8.940 9.100 7,735,469 +0.13(+1.45%)
Jul 23, 2019 8.890 9.000 8.830 8.970 6,829,801 +0.10(+1.13%)
Jul 22, 2019 8.890 8.900 8.770 8.870 5,370,178 +0.05(+0.57%)
Jul 19, 2019 8.990 8.990 8.800 8.820 9,381,200 -0.17(-1.89%)
Jul 18, 2019 9.040 9.040 8.935 8.990 8,032,080 -0.09(-0.99%)
Jul 17, 2019 9.140 9.200 8.982 9.080 10,514,926 -0.03(-0.33%)
Jul 16, 2019 9.130 9.150 9.040 9.110 8,386,841 -0.07(-0.76%)
Jul 15, 2019 9.150 9.220 9.110 9.180 8,727,749 +0.05(+0.55%)
Jul 12, 2019 9.170 9.180 9.090 9.130 7,930,200 -0.04(-0.44%)
Jul 11, 2019 9.380 9.400 9.120 9.170 11,380,428 -0.17(-1.82%)
Jul 10, 2019 9.190 9.390 9.140 9.340 13,140,794 +0.21(+2.30%)
Jul 09, 2019 9.130 9.210 9.080 9.130 6,094,174 -0.02(-0.22%)
Jul 08, 2019 9.160 9.190 9.080 9.150 4,758,710 -0.01(-0.11%)
Jul 05, 2019 9.080 9.200 8.960 9.160 5,810,600 +0.00(+0.00%)
Jul 03, 2019 9.080 9.180 9.040 9.160 4,654,500 +0.11(+1.22%)
Jul 02, 2019 8.950 9.060 8.910 9.050 9,949,377 +0.12(+1.34%)
Jul 01, 2019 9.060 9.060 8.780 8.930 10,397,572 -0.08(-0.89%)
Jun 28, 2019 8.890 9.062 8.875 9.010 15,971,800 +0.12(+1.35%)
Jun 27, 2019 8.850 8.940 8.830 8.890 9,459,332 -0.05(-0.56%)
Jun 26, 2019 9.250 9.250 8.900 8.940 18,654,396 -0.29(-3.14%)
Jun 25, 2019 9.420 9.470 9.220 9.230 13,425,319 -0.18(-1.91%)
Jun 24, 2019 9.550 9.550 9.360 9.410 12,113,748 -0.09(-0.95%)
Jun 21, 2019 9.600 9.660 9.420 9.500 15,558,000 -0.14(-1.45%)
Jun 20, 2019 9.690 9.700 9.610 9.640 8,555,112 +0.03(+0.31%)
Jun 19, 2019 9.560 9.640 9.490 9.610 13,900,891 +0.03(+0.31%)
Jun 18, 2019 9.700 9.715 9.560 9.580 10,411,381 -0.08(-0.83%)
Jun 17, 2019 9.570 9.685 9.550 9.660 11,896,427 +0.13(+1.36%)
Jun 14, 2019 9.500 9.635 9.455 9.530 15,478,200 +0.03(+0.32%)
Jun 13, 2019 9.270 9.520 9.250 9.500 24,895,862 +0.12(+1.28%)
Jun 12, 2019 9.280 9.390 9.250 9.380 8,783,193 +0.13(+1.41%)
Jun 11, 2019 9.220 9.270 9.150 9.250 15,414,992 +0.22(+2.44%)
Jun 10, 2019 9.040 9.070 8.940 9.030 15,290,881 -0.01(-0.11%)
Jun 07, 2019 9.060 9.125 9.020 9.040 13,285,300 +0.02(+0.22%)
Jun 06, 2019 8.930 9.050 8.890 9.020 12,586,600 +0.02(+0.22%)
Jun 05, 2019 8.820 9.000 8.740 9.000 8,147,502 +0.24(+2.74%)
Jun 04, 2019 8.900 8.900 8.670 8.760 11,018,961 -0.14(-1.57%)
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.