Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021				50.15	0	-1.23(-2.39%)
Oct 28, 2021	51.55	51.67	50.93	51.37	8,176,154	-0.10(-0.19%)
Oct 27, 2021	52.20	52.31	51.46	51.47	2,811,233	-0.53(-1.02%)
Oct 26, 2021	51.61			52.00	4,710,186	+0.21(+0.40%)
Oct 25, 2021	50.36	52.34	50.35	51.79	3,338,277	+1.48(+2.93%)
Oct 22, 2021	49.89	50.39	49.89	50.32	1,974,859	+0.42(+0.84%)
Oct 21, 2021	50.05	50.30	49.66	49.90	2,193,543	-0.09(-0.18%)
Oct 20, 2021	49.19	50.00	49.13	49.99	1,144,003	+0.93(+1.89%)
Oct 19, 2021	49.44	49.44	49.02	49.06	2,419,666	-0.19(-0.38%)
Oct 18, 2021	48.71	49.31	48.45	49.25	1,361,459	+0.50(+1.02%)
Oct 15, 2021	48.85	49.21	48.63	48.75	2,931,444	+0.11(+0.23%)
Oct 14, 2021	48.10	48.72	47.72	48.64	2,113,004	+0.69(+1.43%)
Oct 13, 2021	47.67	48.07	47.22	47.95	4,389,873	+0.24(+0.50%)
Oct 12, 2021	47.38	48.05	47.11	47.71	3,406,282	+0.55(+1.16%)
Oct 11, 2021	46.85	47.23	46.74	47.17	1,555,007	+0.30(+0.64%)
Oct 08, 2021	47.39	47.50	46.79	46.87	753,351	-0.48(-1.01%)
Oct 07, 2021	47.46	47.97	47.25	47.34	1,145,493	+0.03(+0.06%)
Oct 06, 2021	46.04	47.33	45.90	47.31	2,510,523	+1.10(+2.37%)
Oct 05, 2021	46.31	46.47	45.94	46.22	2,569,211	-0.08(-0.17%)
Oct 04, 2021	45.90	46.43	45.90	46.30	2,194,649	+0.40(+0.87%)
Oct 01, 2021	45.22	46.21	45.17	45.90	1,422,666	+0.81(+1.79%)
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%)
Jul 01, 2021	45.28	46.06	44.75	45.50	2,655,529	+0.18(+0.39%)
Jun 30, 2021	46.06	46.42	45.25	45.32	2,059,523	-0.59(-1.29%)
Jun 29, 2021	45.90	46.30	45.73	45.92	2,037,524	+0.15(+0.33%)
Jun 28, 2021	46.12	46.17	45.59	45.77	2,571,443	-0.28(-0.62%)
Jun 25, 2021	45.47	46.11	45.41	46.05	1,546,086	+0.66(+1.46%)
Jun 24, 2021	45.86	45.86	45.29	45.39	1,196,163	-0.30(-0.66%)
Jun 23, 2021	45.63	46.01	45.52	45.69	1,033,571	+0.05(+0.11%)
Jun 22, 2021	46.00	46.08	45.62	45.64	1,690,952	-0.43(-0.93%)
Jun 21, 2021	45.31	46.23	45.18	46.07	1,467,099	+1.06(+2.34%)
Jun 18, 2021	45.79	46.05	45.01	45.01	2,731,126	-1.06(-2.29%)
Jun 17, 2021	46.24	46.46	45.85	46.07	1,470,754	-0.20(-0.42%)
Jun 16, 2021	47.25	47.43	46.25	46.26	2,726,706	-0.85(-1.80%)
Jun 15, 2021	47.88	47.88	47.11	47.11	1,186,475	-0.71(-1.49%)
Jun 14, 2021	47.79	48.01	47.54	47.83	2,300,307	+0.10(+0.20%)
Jun 11, 2021	47.97	48.12	47.36	47.73	3,320,836	-0.41(-0.85%)
Jun 10, 2021	48.14	48.34	47.91	48.14	1,607,407	-0.01(-0.02%)
Jun 09, 2021	48.06	48.32	47.90	48.15	797,300	+0.42(+0.88%)
Jun 08, 2021	47.81	48.14	47.73	47.73	1,514,369	+0.04(+0.08%)
Jun 07, 2021	47.92	48.16	47.69	47.69	1,832,052	-0.04(-0.08%)
Jun 04, 2021	47.85	47.88	47.35	47.73	1,277,516	+0.10(+0.21%)
Jun 03, 2021	47.87	47.95	47.44	47.63	2,558,322	-0.31(-0.65%)
Jun 02, 2021	47.33	47.95	47.14	47.95	2,650,660	+0.76(+1.62%)
Jun 01, 2021	46.74	47.22	46.43	47.18	2,699,771	+0.70(+1.51%)
May 28, 2021	46.41	46.59	46.11	46.48	2,385,900	+0.27(+0.59%)
May 27, 2021	46.69	46.89	46.00	46.21	3,274,372	-0.43(-0.92%)
May 26, 2021	46.53	47.03	46.49	46.64	3,108,100	+0.09(+0.19%)
May 25, 2021	46.00	46.71	45.81	46.55	2,144,103	+0.63(+1.36%)
May 24, 2021	45.35	46.16	45.18	45.92	1,520,564	+0.85(+1.89%)
May 21, 2021	45.29	45.62	44.96	45.07	1,925,837	-0.21(-0.45%)
May 20, 2021	44.22	45.46	44.22	45.28	1,811,039	+0.95(+2.14%)
May 19, 2021	43.73	44.41	43.46	44.33	1,771,389	+0.17(+0.38%)
May 18, 2021	44.02	44.44	43.84	44.16	1,223,839	+0.09(+0.20%)
May 17, 2021	44.07	44.40	43.97	44.08	1,881,715	+0.04(+0.09%)
May 14, 2021	44.00	44.26	43.97	44.04	1,412,419	+0.48(+1.10%)
May 13, 2021	43.58	43.97	43.53	43.56	2,257,011	+0.01(+0.02%)
May 12, 2021	44.54	44.65	43.44	43.55	1,950,946	-1.04(-2.32%)
May 11, 2021	45.38	45.39	44.27	44.58	3,169,307	-0.87(-1.91%)
May 10, 2021	46.18	46.41	45.42	45.45	3,026,448	-0.48(-1.04%)
May 07, 2021	45.27	46.23	45.26	45.93	3,091,082	+0.35(+0.77%)
May 06, 2021	45.52	45.90	45.32	45.58	3,670,254	+0.19(+0.41%)
May 05, 2021	45.87	46.58	45.02	45.39	5,294,398	-1.36(-2.91%)
May 04, 2021	46.54	47.33	46.54	46.75	3,964,391	+0.22(+0.46%)
May 03, 2021	46.82	46.95	46.48	46.54	4,077,215	-0.21(-0.44%)
Apr 30, 2021	46.30	47.04	45.90	46.74	7,146,545	-0.04(-0.08%)
Apr 29, 2021	47.61	48.63	46.53	46.78	11,761,555	+6.47(+16.04%)
Apr 28, 2021	40.43	40.70	40.25	40.31	1,208,498	-0.06(-0.15%)
Apr 27, 2021	40.77	40.77	40.31	40.37	1,810,104	-0.37(-0.91%)
Apr 26, 2021	41.27	41.53	40.68	40.74	1,194,346	-0.21(-0.50%)
Apr 23, 2021	40.74	41.06	40.64	40.95	960,419	+0.30(+0.75%)
Apr 22, 2021	40.52	40.89	40.30	40.65	893,527	+0.23(+0.58%)
Apr 21, 2021	40.46	40.70	40.07	40.41	838,500	+0.05(+0.12%)
Apr 20, 2021	39.70	40.48	39.70	40.36	1,746,853	+0.55(+1.37%)
Apr 19, 2021	39.73	40.00	39.35	39.82	1,331,881	+0.17(+0.42%)
Apr 16, 2021	40.19	40.29	39.60	39.65	1,059,592	-0.33(-0.83%)
Apr 15, 2021	39.32	39.99	39.21	39.98	1,233,523	+0.64(+1.64%)
Apr 14, 2021	39.86	40.09	39.17	39.34	2,111,122	-0.31(-0.79%)
Apr 13, 2021	39.49	39.79	39.19	39.65	1,104,745	+0.03(+0.07%)
Apr 12, 2021	39.44	39.63	38.95	39.62	999,401	+0.18(+0.45%)
Apr 09, 2021	39.72	39.85	39.38	39.44	945,067	-0.24(-0.62%)
Apr 08, 2021	40.00	40.07	39.63	39.69	1,545,205	-0.52(-1.29%)
Apr 07, 2021	39.72	40.21	39.47	40.21	1,734,420	+0.56(+1.40%)
Apr 06, 2021	39.29	39.72	39.09	39.65	1,793,800	+0.28(+0.72%)
Apr 05, 2021	39.09	39.39	38.83	39.37	2,491,994	+0.34(+0.88%)
Apr 01, 2021	38.13	39.04	38.00	39.02	2,391,836	+1.29(+3.42%)
Mar 31, 2021	37.81	38.34	37.60	37.73	2,552,565	-0.11(-0.28%)
Mar 30, 2021	37.41	38.11	37.39	37.84	2,515,095	+0.51(+1.37%)
Mar 29, 2021	37.10	37.67	36.60	37.33	2,627,550	+0.14(+0.36%)
Mar 26, 2021	37.29	37.47	36.49	37.20	2,668,531	+0.19(+0.52%)
Mar 25, 2021	36.58	37.37	35.98	37.00	2,351,176	+0.17(+0.47%)
Mar 24, 2021	36.75	37.82	36.75	36.83	1,095,951	+0.14(+0.37%)
Mar 23, 2021	36.95	37.27	36.36	36.69	1,381,269	-0.46(-1.25%)
Mar 22, 2021	36.99	37.46	36.54	37.16	1,207,136	+0.17(+0.47%)
Mar 19, 2021	37.81	38.08	36.98	36.98	2,400,869	-0.70(-1.84%)
Mar 18, 2021	38.42	38.70	37.48	37.68	1,453,720	-1.16(-2.98%)
Mar 17, 2021	37.92	38.89	37.92	38.84	1,668,937	+0.66(+1.72%)
Mar 16, 2021	38.77	39.00	38.08	38.18	1,363,968	-0.60(-1.54%)
Mar 15, 2021	37.86	38.92	37.75	38.78	1,688,411	+0.92(+2.42%)
Mar 12, 2021	37.46	37.88	37.24	37.86	1,997,306	+0.42(+1.13%)
Mar 11, 2021	37.57	37.96	37.13	37.44	1,017,399	+0.07(+0.18%)
Mar 10, 2021	36.96	37.75	36.75	37.37	818,483	+0.57(+1.55%)
Mar 09, 2021	36.97	37.27	36.41	36.80	1,286,043	+0.01(+0.03%)
Mar 08, 2021	36.70	37.20	36.36	36.79	1,291,033	+0.29(+0.79%)
Mar 05, 2021	36.65	36.76	35.13	36.50	2,154,857	+0.16(+0.45%)
Mar 04, 2021	37.97	37.97	35.70	36.34	2,411,694	-1.53(-4.03%)
Mar 03, 2021	37.64	38.15	37.38	37.86	1,694,663	+0.15(+0.41%)
Mar 02, 2021	37.73	37.85	37.04	37.71	1,749,056	-0.16(-0.43%)
Mar 01, 2021	38.56	38.89	37.85	37.87	1,432,247	+0.22(+0.59%)
Feb 26, 2021	37.78	38.20	37.31	37.65	2,186,658	-0.08(-0.20%)
Feb 25, 2021	39.02	39.26	37.36	37.73	1,448,153	-1.17(-3.00%)
Feb 24, 2021	36.96	39.02	36.96	38.90	1,726,251	+1.89(+5.11%)
Feb 23, 2021	36.10	37.03	35.42	37.00	1,881,439	+1.14(+3.18%)
Feb 22, 2021	35.37	36.14	35.34	35.86	2,520,340	+0.57(+1.61%)
Feb 19, 2021	35.07	35.68	34.96	35.30	2,453,697	+0.37(+1.05%)
Feb 18, 2021	35.77	36.04	34.89	34.93	1,923,162	-1.01(-2.82%)
Feb 17, 2021	36.06	36.18	35.58	35.94	907,845	-0.14(-0.40%)
Feb 16, 2021	36.64	36.68	35.76	36.09	934,796	-0.41(-1.11%)
Feb 12, 2021	36.21	36.49	36.05	36.49	759,892	+0.17(+0.48%)
Feb 11, 2021	36.21	36.72	36.08	36.32	1,139,900	+0.11(+0.29%)
Feb 10, 2021	36.20	36.93	35.92	36.21	1,809,754	+0.27(+0.75%)
Feb 09, 2021	35.96	36.07	35.54	35.94	979,786	-0.06(-0.16%)
Feb 08, 2021	35.96	36.05	35.69	36.00	874,707	+0.01(+0.03%)
Feb 05, 2021	36.15	36.17	35.71	35.99	1,387,507	+0.12(+0.32%)
Feb 04, 2021	35.60	36.14	35.35	35.87	1,456,167	+0.31(+0.87%)
Feb 03, 2021	34.58	35.57	34.40	35.57	1,824,038	+0.74(+2.13%)
Feb 02, 2021	34.74	34.83	34.24	34.82	1,675,474	+0.35(+1.01%)
Feb 01, 2021	34.17	34.47	33.59	34.47	1,531,439	+0.46(+1.36%)
Jan 29, 2021	34.08	34.66	33.58	34.01	2,591,464	-0.52(-1.51%)
Jan 28, 2021	34.34	34.99	34.07	34.53	1,575,323	+0.36(+1.05%)
Jan 27, 2021	34.77	35.30	34.12	34.18	2,354,275	-0.93(-2.64%)
Jan 26, 2021	35.18	35.41	34.99	35.10	1,026,893	+0.14(+0.39%)
Jan 25, 2021	34.54	35.31	34.22	34.97	1,319,142	+0.49(+1.43%)
Jan 22, 2021	34.33	34.49	34.05	34.47	1,657,343	-0.21(-0.61%)
Jan 21, 2021	35.09	35.14	34.20	34.69	1,284,914	-0.45(-1.29%)
Jan 20, 2021	34.52	35.61	34.28	35.14	1,566,507	+0.68(+1.96%)
Jan 19, 2021	35.00	35.00	34.23	34.46	1,664,562	-0.33(-0.94%)
Jan 15, 2021	34.26	34.79	33.89	34.79	1,411,435	+0.40(+1.15%)
Jan 14, 2021	34.94	35.00	34.17	34.40	1,743,417	+0.03(+0.08%)
Jan 13, 2021	34.33	34.94	34.33	34.37	1,457,871	+0.06(+0.17%)
Jan 12, 2021	33.76	34.38	33.56	34.31	2,517,744	+0.47(+1.40%)
Jan 11, 2021	34.12	34.48	33.82	33.84	1,942,421	-0.50(-1.46%)
Jan 08, 2021	34.39	34.66	34.11	34.34	2,357,571	+0.14(+0.42%)
Jan 07, 2021	35.44	35.51	34.13	34.19	3,648,183	-1.36(-3.83%)
Jan 06, 2021	35.31	35.80	35.02	35.56	2,153,567	+0.58(+1.66%)
Jan 05, 2021	34.47	35.17	34.47	34.98	2,218,976	+0.60(+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.

Vereit Inc (NY: VER )

Historical Prices

Free News Feed