Vereit Inc (NY: VER )

47.15 USD -0.20 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 49.26 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%)
Jun 01, 2021 47.84 48.33 47.52 48.29 2,637,875 +0.72(+1.51%)
May 28, 2021 47.50 47.68 47.20 47.57 2,331,200 +0.28(+0.59%)
May 27, 2021 47.79 47.99 47.08 47.29 3,199,302 -0.44(-0.92%)
May 26, 2021 47.62 48.13 47.58 47.73 3,036,842 +0.09(+0.19%)
May 25, 2021 47.08 47.80 46.89 47.64 2,094,947 +0.64(+1.36%)
May 24, 2021 46.41 47.24 46.24 47.00 1,485,703 +0.87(+1.89%)
May 21, 2021 46.35 46.69 46.02 46.13 1,881,685 -0.21(-0.45%)
May 20, 2021 45.26 46.53 45.26 46.34 1,769,519 +0.97(+2.14%)
May 19, 2021 44.76 45.45 44.48 45.37 1,730,778 +0.17(+0.38%)
May 18, 2021 45.05 45.49 44.87 45.20 1,195,781 +0.09(+0.20%)
May 17, 2021 45.10 45.44 45.00 45.11 1,838,574 +0.04(+0.09%)
May 14, 2021 45.03 45.30 45.00 45.07 1,380,038 +0.49(+1.10%)
May 13, 2021 44.60 45.00 44.55 44.58 2,205,266 +0.01(+0.02%)
May 12, 2021 45.59 45.70 44.46 44.57 1,906,218 -1.06(-2.32%)
May 11, 2021 46.44 46.46 45.31 45.63 3,096,646 -0.89(-1.91%)
May 10, 2021 47.26 47.50 46.47 46.52 2,957,062 -0.49(-1.04%)
May 07, 2021 46.33 47.31 46.33 47.01 3,020,215 +0.36(+0.77%)
May 06, 2021 46.59 46.98 46.38 46.65 3,586,108 +0.19(+0.41%)
May 05, 2021 46.95 47.67 46.08 46.46 5,173,016 -1.39(-2.90%)
May 04, 2021 47.63 48.44 47.63 47.85 3,873,502 +0.22(+0.46%)
May 03, 2021 47.92 48.05 47.58 47.63 3,983,739 -0.21(-0.44%)
Apr 30, 2021 47.39 48.15 46.98 47.84 6,982,700 -0.04(-0.08%)
Apr 29, 2021 48.73 49.77 47.62 47.88 11,491,904 +6.62(+16.04%)
Apr 28, 2021 41.38 41.65 41.19 41.26 1,180,792 -0.06(-0.15%)
Apr 27, 2021 41.73 41.73 41.26 41.32 1,768,605 -0.38(-0.91%)
Apr 26, 2021 42.24 42.50 41.63 41.70 1,166,964 -0.21(-0.50%)
Apr 23, 2021 41.70 42.02 41.59 41.91 938,400 +0.31(+0.75%)
Apr 22, 2021 41.47 41.85 41.25 41.60 873,042 +0.24(+0.58%)
Apr 21, 2021 41.41 41.65 41.01 41.36 819,277 +0.05(+0.12%)
Apr 20, 2021 40.63 41.43 40.63 41.31 1,706,804 +0.56(+1.37%)
Apr 19, 2021 40.66 40.94 40.27 40.75 1,301,346 +0.17(+0.42%)
Apr 16, 2021 41.13 41.24 40.53 40.58 1,035,300 -0.34(-0.83%)
Apr 15, 2021 40.24 40.93 40.13 40.92 1,205,243 +0.66(+1.64%)
Apr 14, 2021 40.80 41.03 40.09 40.26 2,062,722 -0.32(-0.79%)
Apr 13, 2021 40.42 40.72 40.11 40.58 1,079,417 +0.03(+0.07%)
Apr 12, 2021 40.37 40.56 39.86 40.55 976,489 +0.18(+0.45%)
Apr 09, 2021 40.65 40.79 40.30 40.37 923,400 -0.25(-0.62%)
Apr 08, 2021 40.94 41.01 40.56 40.62 1,509,779 -0.53(-1.29%)
Apr 07, 2021 40.65 41.15 40.40 41.15 1,694,656 +0.57(+1.40%)
Apr 06, 2021 40.21 40.65 40.01 40.58 1,752,675 +0.29(+0.72%)
Apr 05, 2021 40.01 40.31 39.74 40.29 2,434,862 +0.35(+0.88%)
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.