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 (%)
May 29, 2020 5.095 5.226 5.002 5.114 17,621,874 -0.08(-1.62%)
May 28, 2020 5.403 5.431 5.160 5.197 9,385,003 -0.16(-2.96%)
May 27, 2020 5.729 5.795 5.258 5.356 16,959,364 -0.10(-1.88%)
May 26, 2020 5.384 5.505 5.356 5.459 28,288,352 +0.37(+7.34%)
May 22, 2020 4.946 5.104 4.857 5.086 24,207,280 +0.13(+2.64%)
May 21, 2020 4.759 5.048 4.694 4.955 17,225,948 +0.18(+3.71%)
May 20, 2020 4.694 4.806 4.311 4.778 12,877,572 +0.14(+3.02%)
May 19, 2020 4.619 4.768 4.516 4.638 15,421,260 -0.01(-0.20%)
May 18, 2020 4.451 4.722 4.414 4.647 26,682,076 +0.44(+10.42%)
May 15, 2020 4.283 4.320 4.124 4.208 26,781,210 -0.14(-3.22%)
May 14, 2020 4.218 4.428 4.087 4.348 30,431,558 +0.01(+0.22%)
May 13, 2020 4.535 4.572 4.320 4.339 15,461,680 -0.24(-5.30%)
May 12, 2020 4.974 4.992 4.563 4.582 13,942,298 -0.36(-7.36%)
May 11, 2020 5.020 5.067 4.866 4.946 8,810,238 -0.17(-3.28%)
May 08, 2020 5.039 5.132 4.988 5.114 5,128,255 +0.20(+3.98%)
May 07, 2020 4.871 5.030 4.852 4.918 9,167,490 +0.15(+3.13%)
May 06, 2020 4.946 4.974 4.751 4.768 7,370,377 -0.15(-3.04%)
May 05, 2020 4.936 5.081 4.908 4.918 11,615,059 +0.10(+2.13%)
May 04, 2020 4.787 4.876 4.703 4.815 12,768,190 -0.12(-2.46%)
May 01, 2020 4.908 4.964 4.778 4.936 7,031,860 -0.18(-3.47%)
Apr 30, 2020 5.235 5.235 5.039 5.114 11,592,160 -0.21(-4.03%)
Apr 29, 2020 5.104 5.412 5.039 5.328 13,675,117 +0.45(+9.18%)
Apr 28, 2020 4.899 5.048 4.712 4.880 19,720,272 +0.19(+3.98%)
Apr 27, 2020 4.432 4.796 4.358 4.694 23,087,294 +0.33(+7.48%)
Apr 24, 2020 4.264 4.474 4.264 4.367 32,357,424 +0.11(+2.63%)
Apr 23, 2020 4.451 4.544 4.246 4.255 28,500,952 -0.17(-3.80%)
Apr 22, 2020 4.731 4.754 4.414 4.423 12,092,771 -0.18(-3.85%)
Apr 21, 2020 4.199 4.647 4.199 4.600 21,223,346 +0.20(+4.45%)
Apr 20, 2020 4.479 4.600 4.376 4.404 20,281,618 -0.19(-4.06%)
Apr 17, 2020 4.554 4.647 4.423 4.591 21,254,830 -0.06(-1.20%)
Apr 16, 2020 4.712 4.740 4.330 4.647 8,599,120 -0.07(-1.58%)
Apr 15, 2020 4.759 4.759 4.386 4.722 12,025,833 -0.21(-4.17%)
Apr 14, 2020 5.058 5.123 4.787 4.927 25,038,498 +0.07(+1.54%)
Apr 13, 2020 5.058 5.123 4.675 4.852 23,462,502 -0.07(-1.52%)
Apr 09, 2020 4.722 5.249 4.675 4.927 31,137,544 +0.45(+10.00%)
Apr 08, 2020 4.283 4.554 4.152 4.479 12,046,180 +0.31(+7.38%)
Apr 07, 2020 4.498 4.638 4.120 4.171 16,728,544 +0.03(+0.68%)
Apr 06, 2020 4.059 4.339 3.945 4.143 13,163,926 +0.41(+11.00%)
Apr 03, 2020 3.816 3.872 3.555 3.732 10,796,417 -0.14(-3.61%)
Apr 02, 2020 3.574 4.031 3.546 3.872 11,907,740 +0.14(+3.75%)
Apr 01, 2020 4.246 4.292 3.677 3.732 14,274,530 -0.83(-18.20%)
Mar 31, 2020 4.600 4.619 4.246 4.563 26,464,468 -0.08(-1.81%)
Mar 30, 2020 4.638 4.703 4.283 4.647 27,146,118 +0.03(+0.76%)
Mar 27, 2020 4.321 4.680 4.213 4.612 20,739,478 +0.04(+0.79%)
Mar 26, 2020 4.703 4.712 4.303 4.576 27,138,516 -0.03(-0.59%)
Mar 25, 2020 4.131 4.848 3.976 4.603 26,682,172 +0.56(+13.93%)
Mar 24, 2020 3.877 4.049 3.562 4.040 19,120,990 +0.43(+11.81%)
Mar 23, 2020 4.031 4.031 3.486 3.613 15,161,116 -0.58(-13.85%)
Mar 20, 2020 4.158 4.648 4.045 4.194 22,569,260 +0.16(+4.05%)
Mar 19, 2020 3.749 4.258 3.227 4.031 30,282,302 +0.25(+6.73%)
Mar 18, 2020 4.521 4.603 3.391 3.777 16,314,940 -1.13(-22.96%)
Mar 17, 2020 5.111 5.120 4.712 4.902 20,222,154 -0.10(-2.00%)
Mar 16, 2020 5.629 5.674 4.984 5.002 17,099,986 -1.39(-21.73%)
Mar 13, 2020 6.201 6.391 5.661 6.391 19,498,548 +0.68(+11.92%)
Mar 12, 2020 6.228 6.255 5.556 5.710 21,583,204 -1.06(-15.68%)
Mar 11, 2020 7.363 7.408 6.764 6.773 21,479,200 -0.82(-10.77%)
Mar 10, 2020 7.481 7.599 7.095 7.590 16,356,584 +0.30(+4.11%)
Mar 09, 2020 7.599 7.635 7.263 7.290 17,561,614 -0.77(-9.57%)
Mar 06, 2020 7.998 8.116 7.794 8.062 21,204,304 -0.17(-2.09%)
Mar 05, 2020 8.298 8.371 8.116 8.234 16,671,766 -0.19(-2.26%)
Mar 04, 2020 8.171 8.461 8.153 8.425 12,220,620 +0.35(+4.39%)
Mar 03, 2020 8.080 8.352 7.971 8.071 17,653,774 +0.00(+0.00%)
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.