VER - VEREIT, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20209.529.619.499.569.569,259,600
Jan 16, 20209.519.579.469.529.527,752,100
Jan 15, 20209.469.559.469.499.4913,777,100
Jan 14, 20209.369.419.309.419.416,649,900
Jan 13, 20209.279.429.239.369.367,970,300
Jan 10, 20209.229.309.179.269.267,895,600
Jan 09, 20209.239.249.119.209.207,731,900
Jan 08, 20209.199.249.149.229.2216,543,200
Jan 07, 20209.119.209.029.199.1914,461,300
Jan 06, 20209.159.229.129.179.176,660,700
Jan 03, 20208.989.198.959.179.177,299,400
Jan 02, 20209.289.288.929.029.027,105,700
Dec 31, 20199.119.249.109.249.246,611,400
Dec 30, 20199.109.159.079.139.134,015,800
Dec 30, 20190.138 Dividend
Dec 27, 20199.219.289.189.289.145,207,800
Dec 26, 20199.179.239.139.189.046,423,300
Dec 24, 20199.119.209.109.149.003,673,400
Dec 23, 20199.249.279.099.098.958,609,900
Dec 20, 20199.229.249.159.239.0913,008,600
Dec 19, 20199.179.219.109.219.078,277,200
Dec 18, 20199.139.229.119.159.017,300,400
Dec 17, 20199.259.289.109.138.998,438,900
Dec 16, 20199.149.259.099.219.079,489,700
Dec 13, 20199.159.189.029.159.0114,715,300
Dec 12, 20199.449.489.149.179.0314,999,100
Dec 11, 20199.579.629.399.419.279,393,500
Dec 10, 20199.649.709.599.599.455,971,900
Dec 09, 20199.669.679.599.639.499,297,400
Dec 06, 20199.639.689.619.649.506,754,000
Dec 05, 20199.559.669.539.619.4710,578,500
Dec 04, 20199.589.679.539.589.4411,315,900
Dec 03, 20199.549.669.539.619.478,555,700
Dec 02, 20199.739.759.549.559.4111,660,700
Nov 29, 20199.789.869.759.769.613,587,400
Nov 27, 20199.729.839.639.789.6311,243,700
Nov 26, 20199.679.739.629.709.5619,394,000
Nov 25, 20199.669.739.629.639.498,426,900
Nov 22, 20199.709.729.539.649.509,033,300
Nov 21, 20199.749.799.669.669.5212,459,300
Nov 20, 20199.679.809.669.779.6222,309,400
Nov 19, 20199.669.759.629.679.536,892,800
Nov 18, 20199.609.769.589.649.506,644,300
Nov 15, 20199.489.599.419.589.449,116,400
Nov 14, 20199.479.499.399.469.3212,444,300
Nov 13, 20199.469.509.409.439.2916,004,500
Nov 12, 20199.439.569.359.439.2913,652,400
Nov 11, 20199.399.479.399.439.2910,833,200
Nov 08, 20199.329.419.309.399.2510,066,600
Nov 07, 20199.349.429.299.369.2215,006,300
Nov 06, 20199.549.609.299.369.2219,428,700
Nov 05, 20199.759.799.449.499.3515,554,000
Nov 04, 20199.799.829.719.809.658,585,100
Nov 01, 20199.869.889.739.829.678,675,300
Oct 31, 20199.939.969.829.849.699,587,700
Oct 30, 20199.829.969.799.899.749,688,200
Oct 29, 20199.799.869.759.769.6110,665,500
Oct 28, 20199.769.859.749.799.649,495,300
Oct 25, 20199.819.879.739.769.6111,994,100
Oct 24, 20199.849.879.789.819.6612,248,900
Oct 23, 20199.879.909.789.819.6617,275,200
Oct 22, 201910.0010.019.819.839.6810,542,600
Oct 21, 20199.839.959.839.949.7912,121,800
Oct 18, 20199.809.879.749.859.7012,162,100
Oct 17, 20199.719.819.709.759.619,060,300
Oct 16, 20199.709.769.639.719.5711,581,500
Oct 15, 20199.709.749.619.699.5516,118,900
Oct 14, 20199.799.799.649.709.567,184,200
Oct 11, 20199.769.829.719.769.6110,526,500
Oct 10, 20199.739.799.719.759.619,806,200
Oct 09, 20199.949.959.749.759.6119,327,100
Oct 08, 20199.9210.009.849.889.7315,062,900
Oct 07, 20199.9910.009.889.939.7815,971,300
Oct 04, 201910.0010.059.9010.059.9019,382,000
Oct 03, 20199.819.979.819.979.8211,954,600
Oct 02, 20199.739.819.659.819.6613,525,400
Oct 01, 20199.769.899.679.759.6111,743,300
Sep 30, 20199.689.909.689.789.6315,027,300
Sep 27, 20199.809.859.599.659.5115,011,800
Sep 27, 20190.138 Dividend
Sep 26, 20199.7710.139.739.929.6440,192,900
Sep 25, 20199.749.869.709.739.4527,935,900
Sep 24, 20199.589.739.559.719.4387,405,100
Sep 23, 20199.819.949.729.739.4524,260,100
Sep 20, 20199.759.839.699.809.5220,079,200
Sep 19, 20199.829.849.729.759.478,421,300
Sep 18, 20199.919.919.699.789.509,446,600
Sep 17, 20199.789.919.769.889.6016,053,400
Sep 16, 20199.599.759.519.749.4610,643,800
Sep 13, 20199.749.849.509.589.3111,474,800
Sep 12, 20199.759.859.689.779.4915,818,500
Sep 11, 20199.379.729.329.659.3729,490,800
Sep 10, 20199.609.659.319.399.1221,643,300
Sep 09, 20199.659.699.609.659.377,214,600
Sep 06, 20199.679.719.649.669.388,382,600
Sep 05, 20199.909.949.629.669.389,108,500
Sep 04, 20199.869.939.789.919.6310,327,500
Sep 03, 20199.719.829.699.819.539,752,600
Aug 30, 20199.669.809.659.759.477,703,900
Aug 29, 20199.639.689.559.669.383,852,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...