VER - VEREIT, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20190.1375 Dividend
Jun 26, 20199.259.258.908.948.8018,429,300
Jun 25, 20199.429.479.229.239.0913,425,300
Jun 24, 20199.559.559.369.419.2712,113,700
Jun 21, 20199.609.669.429.509.3515,558,000
Jun 20, 20199.699.709.619.649.498,555,100
Jun 19, 20199.569.649.499.619.4613,900,900
Jun 18, 20199.709.729.569.589.4310,411,400
Jun 17, 20199.579.699.559.669.5111,896,400
Jun 14, 20199.509.649.469.539.3815,478,300
Jun 13, 20199.279.529.259.509.3524,896,400
Jun 12, 20199.289.399.259.389.248,783,000
Jun 11, 20199.229.279.159.259.1115,415,000
Jun 10, 20199.049.078.949.038.8915,290,900
Jun 07, 20199.069.139.029.048.9013,285,400
Jun 06, 20198.939.058.899.028.8812,586,600
Jun 05, 20198.829.008.749.008.868,147,500
Jun 04, 20198.908.908.678.768.6311,019,000
Jun 03, 20198.949.008.798.908.7613,546,000
May 31, 20198.618.888.608.888.7419,807,400
May 30, 20198.548.668.528.648.5114,115,000
May 29, 20198.598.608.468.518.3813,930,100
May 28, 20198.678.708.588.588.4516,412,800
May 24, 20198.708.758.658.658.525,326,400
May 23, 20198.578.688.558.688.558,575,500
May 22, 20198.538.648.518.628.493,552,300
May 21, 20198.518.598.488.558.426,007,400
May 20, 20198.668.668.448.498.367,308,200
May 17, 20198.648.678.598.668.535,994,800
May 16, 20198.618.718.598.678.545,950,000
May 15, 20198.518.658.498.628.499,717,700
May 14, 20198.468.548.448.518.387,193,300
May 13, 20198.318.498.318.478.348,261,200
May 10, 20198.238.418.238.408.275,699,300
May 09, 20198.288.288.148.228.097,919,300
May 08, 20198.208.328.208.248.115,577,500
May 07, 20198.308.358.188.198.0610,198,400
May 06, 20198.288.398.268.358.225,344,400
May 03, 20198.328.398.268.388.257,277,500
May 02, 20198.238.358.238.318.187,775,800
May 01, 20198.298.358.228.238.106,054,000
Apr 30, 20198.218.288.158.268.134,866,100
Apr 29, 20198.278.328.198.198.063,544,400
Apr 26, 20198.268.348.228.308.173,713,800
Apr 25, 20198.208.288.178.228.094,833,700
Apr 24, 20198.208.298.178.218.084,490,500
Apr 23, 20198.068.168.018.148.016,031,200
Apr 22, 20198.068.077.968.027.908,448,300
Apr 18, 20198.038.098.018.077.954,548,500
Apr 17, 20198.168.197.938.007.889,969,900
Apr 16, 20198.388.388.128.138.007,578,200
Apr 15, 20198.358.388.298.338.206,781,500
Apr 12, 20198.378.378.258.358.223,654,700
Apr 11, 20198.348.388.278.338.204,926,200
Apr 10, 20198.228.358.198.338.209,773,000
Apr 09, 20198.288.288.178.178.047,337,700
Apr 08, 20198.338.348.268.288.156,242,700
Apr 05, 20198.368.368.288.328.197,655,700
Apr 04, 20198.308.348.258.348.218,454,900
Apr 03, 20198.428.448.278.328.1913,940,500
Apr 02, 20198.448.448.328.428.2911,423,700
Apr 01, 20198.388.428.258.408.278,117,100
Mar 29, 20198.458.478.338.378.247,753,600
Mar 28, 20198.378.438.318.438.306,010,400
Mar 28, 20190.138 Dividend
Mar 27, 20198.538.568.408.478.208,844,600
Mar 26, 20198.518.558.478.508.236,852,700
Mar 25, 20198.438.518.378.508.237,763,700
Mar 22, 20198.408.488.368.438.179,979,700
Mar 21, 20198.158.448.138.428.1616,527,100
Mar 20, 20198.198.278.078.177.9111,316,200
Mar 19, 20198.168.228.138.187.925,713,300
Mar 18, 20198.268.318.138.177.917,173,900
Mar 15, 20198.298.348.238.237.979,947,000
Mar 14, 20198.328.338.268.278.019,058,700
Mar 13, 20198.248.358.228.318.056,186,700
Mar 12, 20198.188.278.188.257.996,880,700
Mar 11, 20198.098.168.048.167.909,489,100
Mar 08, 20197.958.087.938.077.828,307,400
Mar 07, 20198.008.107.958.017.765,677,800
Mar 06, 20198.048.067.967.977.727,298,200
Mar 05, 20197.958.087.948.057.807,574,800
Mar 04, 20197.927.997.867.997.748,900,700
Mar 01, 20197.988.007.797.917.666,690,700
Feb 28, 20197.968.117.937.977.726,236,100
Feb 27, 20197.948.037.897.997.7410,279,600
Feb 26, 20198.088.097.957.977.727,631,300
Feb 25, 20198.098.138.018.067.8110,377,000
Feb 22, 20198.158.218.078.117.869,317,900
Feb 21, 20198.178.208.048.107.8512,143,300
Feb 20, 20198.258.258.148.167.907,545,500
Feb 19, 20198.278.338.218.268.008,435,100
Feb 15, 20198.288.298.248.278.013,137,800
Feb 14, 20198.238.308.198.278.015,170,100
Feb 13, 20198.278.308.188.217.957,398,400
Feb 12, 20198.358.388.268.288.0213,426,300
Feb 11, 20198.218.358.188.338.079,781,000
Feb 08, 20198.178.248.148.197.939,183,200
Feb 07, 20198.108.208.088.197.9318,225,100
Feb 06, 20198.108.148.068.117.867,738,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...