VEREIT, Inc. (VER)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.27-0.04 (-0.10%)

As of 11:28AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 21, 2021	41.41	41.64	41.05	41.27	41.27	169,123
Apr 20, 2021	40.63	41.43	40.63	41.31	41.31	1,706,800
Apr 19, 2021	40.66	40.94	40.27	40.75	40.75	1,301,300
Apr 16, 2021	41.13	41.24	40.53	40.58	40.58	1,035,300
Apr 15, 2021	40.24	40.93	40.13	40.92	40.92	1,205,200
Apr 14, 2021	40.80	41.03	40.09	40.26	40.26	2,062,700
Apr 13, 2021	40.42	40.73	40.11	40.58	40.58	1,079,400
Apr 12, 2021	40.37	40.56	39.86	40.55	40.55	976,500
Apr 09, 2021	40.65	40.79	40.30	40.37	40.37	923,400
Apr 08, 2021	40.94	41.01	40.56	40.62	40.62	1,509,800
Apr 07, 2021	40.65	41.15	40.40	41.15	41.15	1,694,700
Apr 06, 2021	40.21	40.65	40.01	40.58	40.58	1,752,700
Apr 05, 2021	40.01	40.31	39.74	40.29	40.29	2,434,900
Apr 01, 2021	39.02	39.96	38.89	39.94	39.94	2,337,000
Mar 31, 2021	38.70	39.24	38.48	38.62	38.62	2,494,000
Mar 30, 2021	38.29	39.01	38.27	38.73	38.73	2,457,400
Mar 30, 2021	0.462 Dividend
Mar 29, 2021	38.43	39.02	37.91	38.67	38.21	2,536,600
Mar 26, 2021	38.63	38.81	37.80	38.53	38.07	2,576,200
Mar 25, 2021	37.89	38.71	37.27	38.33	37.87	2,269,800
Mar 24, 2021	38.07	39.18	38.07	38.15	37.69	1,058,000
Mar 23, 2021	38.27	38.61	37.67	38.01	37.56	1,333,400
Mar 22, 2021	38.32	38.80	37.85	38.49	38.03	1,165,400
Mar 19, 2021	39.16	39.44	38.31	38.31	37.85	2,317,800
Mar 18, 2021	39.80	40.09	38.82	39.03	38.56	1,403,400
Mar 17, 2021	39.28	40.28	39.28	40.23	39.75	1,611,200
Mar 16, 2021	40.16	40.40	39.44	39.55	39.08	1,316,800
Mar 15, 2021	39.22	40.31	39.10	40.17	39.69	1,630,000
Mar 12, 2021	38.80	39.24	38.58	39.22	38.75	1,928,300
Mar 11, 2021	38.92	39.32	38.46	38.78	38.32	982,200
Mar 10, 2021	38.14	39.10	38.07	38.71	38.25	790,200
Mar 09, 2021	38.29	38.61	37.71	38.12	37.66	1,241,500
Mar 08, 2021	38.02	38.53	37.66	38.11	37.65	1,246,400
Mar 05, 2021	37.96	38.08	36.39	37.81	37.36	2,080,400
Mar 04, 2021	39.33	39.33	36.98	37.64	37.19	2,344,400
Mar 03, 2021	38.99	39.52	38.72	39.22	38.75	1,636,000
Mar 02, 2021	39.08	39.21	38.37	39.06	38.59	1,688,500
Mar 01, 2021	39.94	40.28	39.21	39.23	38.76	1,382,700
Feb 26, 2021	39.13	39.57	38.65	39.00	38.53	2,111,000
Feb 25, 2021	40.42	40.67	38.70	39.08	38.61	1,398,000
Feb 24, 2021	38.28	40.42	38.28	40.29	39.81	1,666,500
Feb 23, 2021	37.39	38.36	36.69	38.33	37.87	1,816,300
Feb 22, 2021	36.64	37.44	36.61	37.15	36.71	2,433,100
Feb 19, 2021	36.33	36.96	36.22	36.56	36.12	2,368,800
Feb 18, 2021	37.05	37.33	36.14	36.18	35.75	1,856,600
Feb 17, 2021	37.35	37.48	36.85	37.23	36.79	875,100
Feb 16, 2021	37.95	37.99	37.04	37.38	36.93	902,500
Feb 12, 2021	37.51	37.80	37.34	37.80	37.35	733,600
Feb 11, 2021	37.51	38.04	37.37	37.62	37.17	1,100,500
Feb 10, 2021	37.50	38.26	37.21	37.51	37.06	1,747,100
Feb 09, 2021	37.25	37.36	36.81	37.23	36.79	945,900
Feb 08, 2021	37.25	37.34	36.97	37.29	36.84	844,400
Feb 05, 2021	37.45	37.47	36.99	37.28	36.83	1,339,500
Feb 04, 2021	36.88	37.44	36.62	37.16	36.72	1,406,500
Feb 03, 2021	35.82	36.84	35.63	36.84	36.40	1,760,900
Feb 02, 2021	35.98	36.08	35.47	36.07	35.64	1,617,500
Feb 01, 2021	35.39	35.71	34.79	35.71	35.28	1,478,500
Jan 29, 2021	35.33	35.90	34.78	35.23	34.81	2,501,800
Jan 28, 2021	35.35	36.24	35.29	35.77	35.34	1,520,800
Jan 27, 2021	35.79	36.56	35.34	35.40	34.98	2,272,800
Jan 26, 2021	36.44	36.68	36.24	36.36	35.93	991,400
Jan 25, 2021	35.78	36.58	35.45	36.22	35.79	1,273,500
Jan 22, 2021	35.56	35.73	35.27	35.71	35.28	1,600,000
Jan 21, 2021	36.35	36.40	35.43	35.93	35.50	1,240,500
Jan 20, 2021	35.76	36.89	35.51	36.40	35.97	1,512,300
Jan 19, 2021	36.25	36.25	35.46	35.70	35.27	1,607,000
Jan 15, 2021	35.49	36.04	35.10	36.04	35.61	1,362,700
Jan 14, 2021	36.19	36.25	35.39	35.63	35.20	1,683,100
Jan 13, 2021	35.56	36.19	35.56	35.60	35.17	1,407,400
Jan 12, 2021	34.97	35.61	34.76	35.54	35.12	2,430,600
Jan 11, 2021	35.34	35.72	35.03	35.05	34.63	1,875,200
Jan 08, 2021	35.62	35.90	35.33	35.57	35.15	2,276,100
Jan 07, 2021	36.71	36.78	35.35	35.42	35.00	3,522,000
Jan 06, 2021	36.58	37.08	36.28	36.83	36.39	2,079,100
Jan 05, 2021	35.71	36.43	35.71	36.23	35.80	2,142,200
Jan 04, 2021	37.94	37.99	35.61	35.61	35.18	2,263,900
Dec 31, 2020	37.39	37.86	36.73	37.79	37.34	2,174,400
Dec 30, 2020	37.33	38.10	37.26	37.44	36.99	2,577,500
Dec 30, 2020	0.385 Dividend
Dec 29, 2020	37.81	37.92	37.06	37.58	36.75	2,819,200
Dec 28, 2020	37.65	37.98	37.24	37.76	36.93	3,074,300
Dec 24, 2020	37.50	37.60	36.95	37.58	36.75	1,625,400
Dec 23, 2020	37.33	37.84	37.14	37.32	36.50	4,770,200
Dec 22, 2020	35.98	37.08	35.98	37.02	36.20	6,519,000
Dec 21, 2020	36.92	37.11	35.23	35.99	35.20	11,377,000
Dec 18, 2020	37.05	38.46	36.55	37.86	37.02	9,409,900
Dec 18, 2020	1:5 Stock Split
Dec 17, 2020	38.80	39.00	38.10	38.50	37.65	1,494,800
Dec 16, 2020	38.50	38.90	37.75	38.45	37.60	2,914,500
Dec 15, 2020	37.85	38.40	37.30	38.40	37.55	1,268,500
Dec 14, 2020	38.45	39.05	37.50	37.55	36.72	1,816,100
Dec 11, 2020	37.50	38.20	37.50	38.20	37.36	1,972,100
Dec 10, 2020	37.65	38.00	37.25	37.75	36.92	3,455,000
Dec 09, 2020	37.80	38.25	37.55	37.95	37.11	2,105,500
Dec 08, 2020	37.75	38.15	37.55	37.70	36.87	1,930,600
Dec 07, 2020	38.05	38.40	37.75	38.00	37.16	2,238,400
Dec 04, 2020	37.60	38.45	37.20	38.20	37.36	2,702,400
Dec 03, 2020	36.45	37.45	36.30	37.35	36.53	2,330,900
Dec 02, 2020	35.95	36.60	35.55	36.15	35.35	1,950,400
Dec 01, 2020	36.05	36.50	35.65	35.85	35.06	2,307,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,154.77+19.83(+0.48%)

Dow 3033,973.52+152.22(+0.45%)

Nasdaq13,862.42+76.15(+0.55%)

VEREIT, Inc. (VER)

S&P 500
4,154.77
+19.83(+0.48%)

Dow 30
33,973.52
+152.22(+0.45%)

Nasdaq
13,862.42
+76.15(+0.55%)