VER - VEREIT, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 9.52 | 9.61 | 9.49 | 9.56 | 9.56 | 9,259,600 |
| Jan 16, 2020 | 9.51 | 9.57 | 9.46 | 9.52 | 9.52 | 7,752,100 |
| Jan 15, 2020 | 9.46 | 9.55 | 9.46 | 9.49 | 9.49 | 13,777,100 |
| Jan 14, 2020 | 9.36 | 9.41 | 9.30 | 9.41 | 9.41 | 6,649,900 |
| Jan 13, 2020 | 9.27 | 9.42 | 9.23 | 9.36 | 9.36 | 7,970,300 |
| Jan 10, 2020 | 9.22 | 9.30 | 9.17 | 9.26 | 9.26 | 7,895,600 |
| Jan 09, 2020 | 9.23 | 9.24 | 9.11 | 9.20 | 9.20 | 7,731,900 |
| Jan 08, 2020 | 9.19 | 9.24 | 9.14 | 9.22 | 9.22 | 16,543,200 |
| Jan 07, 2020 | 9.11 | 9.20 | 9.02 | 9.19 | 9.19 | 14,461,300 |
| Jan 06, 2020 | 9.15 | 9.22 | 9.12 | 9.17 | 9.17 | 6,660,700 |
| Jan 03, 2020 | 8.98 | 9.19 | 8.95 | 9.17 | 9.17 | 7,299,400 |
| Jan 02, 2020 | 9.28 | 9.28 | 8.92 | 9.02 | 9.02 | 7,105,700 |
| Dec 31, 2019 | 9.11 | 9.24 | 9.10 | 9.24 | 9.24 | 6,611,400 |
| Dec 30, 2019 | 9.10 | 9.15 | 9.07 | 9.13 | 9.13 | 4,015,800 |
| Dec 30, 2019 | 0.138 Dividend | |||||
| Dec 27, 2019 | 9.21 | 9.28 | 9.18 | 9.28 | 9.14 | 5,207,800 |
| Dec 26, 2019 | 9.17 | 9.23 | 9.13 | 9.18 | 9.04 | 6,423,300 |
| Dec 24, 2019 | 9.11 | 9.20 | 9.10 | 9.14 | 9.00 | 3,673,400 |
| Dec 23, 2019 | 9.24 | 9.27 | 9.09 | 9.09 | 8.95 | 8,609,900 |
| Dec 20, 2019 | 9.22 | 9.24 | 9.15 | 9.23 | 9.09 | 13,008,600 |
| Dec 19, 2019 | 9.17 | 9.21 | 9.10 | 9.21 | 9.07 | 8,277,200 |
| Dec 18, 2019 | 9.13 | 9.22 | 9.11 | 9.15 | 9.01 | 7,300,400 |
| Dec 17, 2019 | 9.25 | 9.28 | 9.10 | 9.13 | 8.99 | 8,438,900 |
| Dec 16, 2019 | 9.14 | 9.25 | 9.09 | 9.21 | 9.07 | 9,489,700 |
| Dec 13, 2019 | 9.15 | 9.18 | 9.02 | 9.15 | 9.01 | 14,715,300 |
| Dec 12, 2019 | 9.44 | 9.48 | 9.14 | 9.17 | 9.03 | 14,999,100 |
| Dec 11, 2019 | 9.57 | 9.62 | 9.39 | 9.41 | 9.27 | 9,393,500 |
| Dec 10, 2019 | 9.64 | 9.70 | 9.59 | 9.59 | 9.45 | 5,971,900 |
| Dec 09, 2019 | 9.66 | 9.67 | 9.59 | 9.63 | 9.49 | 9,297,400 |
| Dec 06, 2019 | 9.63 | 9.68 | 9.61 | 9.64 | 9.50 | 6,754,000 |
| Dec 05, 2019 | 9.55 | 9.66 | 9.53 | 9.61 | 9.47 | 10,578,500 |
| Dec 04, 2019 | 9.58 | 9.67 | 9.53 | 9.58 | 9.44 | 11,315,900 |
| Dec 03, 2019 | 9.54 | 9.66 | 9.53 | 9.61 | 9.47 | 8,555,700 |
| Dec 02, 2019 | 9.73 | 9.75 | 9.54 | 9.55 | 9.41 | 11,660,700 |
| Nov 29, 2019 | 9.78 | 9.86 | 9.75 | 9.76 | 9.61 | 3,587,400 |
| Nov 27, 2019 | 9.72 | 9.83 | 9.63 | 9.78 | 9.63 | 11,243,700 |
| Nov 26, 2019 | 9.67 | 9.73 | 9.62 | 9.70 | 9.56 | 19,394,000 |
| Nov 25, 2019 | 9.66 | 9.73 | 9.62 | 9.63 | 9.49 | 8,426,900 |
| Nov 22, 2019 | 9.70 | 9.72 | 9.53 | 9.64 | 9.50 | 9,033,300 |
| Nov 21, 2019 | 9.74 | 9.79 | 9.66 | 9.66 | 9.52 | 12,459,300 |
| Nov 20, 2019 | 9.67 | 9.80 | 9.66 | 9.77 | 9.62 | 22,309,400 |
| Nov 19, 2019 | 9.66 | 9.75 | 9.62 | 9.67 | 9.53 | 6,892,800 |
| Nov 18, 2019 | 9.60 | 9.76 | 9.58 | 9.64 | 9.50 | 6,644,300 |
| Nov 15, 2019 | 9.48 | 9.59 | 9.41 | 9.58 | 9.44 | 9,116,400 |
| Nov 14, 2019 | 9.47 | 9.49 | 9.39 | 9.46 | 9.32 | 12,444,300 |
| Nov 13, 2019 | 9.46 | 9.50 | 9.40 | 9.43 | 9.29 | 16,004,500 |
| Nov 12, 2019 | 9.43 | 9.56 | 9.35 | 9.43 | 9.29 | 13,652,400 |
| Nov 11, 2019 | 9.39 | 9.47 | 9.39 | 9.43 | 9.29 | 10,833,200 |
| Nov 08, 2019 | 9.32 | 9.41 | 9.30 | 9.39 | 9.25 | 10,066,600 |
| Nov 07, 2019 | 9.34 | 9.42 | 9.29 | 9.36 | 9.22 | 15,006,300 |
| Nov 06, 2019 | 9.54 | 9.60 | 9.29 | 9.36 | 9.22 | 19,428,700 |
| Nov 05, 2019 | 9.75 | 9.79 | 9.44 | 9.49 | 9.35 | 15,554,000 |
| Nov 04, 2019 | 9.79 | 9.82 | 9.71 | 9.80 | 9.65 | 8,585,100 |
| Nov 01, 2019 | 9.86 | 9.88 | 9.73 | 9.82 | 9.67 | 8,675,300 |
| Oct 31, 2019 | 9.93 | 9.96 | 9.82 | 9.84 | 9.69 | 9,587,700 |
| Oct 30, 2019 | 9.82 | 9.96 | 9.79 | 9.89 | 9.74 | 9,688,200 |
| Oct 29, 2019 | 9.79 | 9.86 | 9.75 | 9.76 | 9.61 | 10,665,500 |
| Oct 28, 2019 | 9.76 | 9.85 | 9.74 | 9.79 | 9.64 | 9,495,300 |
| Oct 25, 2019 | 9.81 | 9.87 | 9.73 | 9.76 | 9.61 | 11,994,100 |
| Oct 24, 2019 | 9.84 | 9.87 | 9.78 | 9.81 | 9.66 | 12,248,900 |
| Oct 23, 2019 | 9.87 | 9.90 | 9.78 | 9.81 | 9.66 | 17,275,200 |
| Oct 22, 2019 | 10.00 | 10.01 | 9.81 | 9.83 | 9.68 | 10,542,600 |
| Oct 21, 2019 | 9.83 | 9.95 | 9.83 | 9.94 | 9.79 | 12,121,800 |
| Oct 18, 2019 | 9.80 | 9.87 | 9.74 | 9.85 | 9.70 | 12,162,100 |
| Oct 17, 2019 | 9.71 | 9.81 | 9.70 | 9.75 | 9.61 | 9,060,300 |
| Oct 16, 2019 | 9.70 | 9.76 | 9.63 | 9.71 | 9.57 | 11,581,500 |
| Oct 15, 2019 | 9.70 | 9.74 | 9.61 | 9.69 | 9.55 | 16,118,900 |
| Oct 14, 2019 | 9.79 | 9.79 | 9.64 | 9.70 | 9.56 | 7,184,200 |
| Oct 11, 2019 | 9.76 | 9.82 | 9.71 | 9.76 | 9.61 | 10,526,500 |
| Oct 10, 2019 | 9.73 | 9.79 | 9.71 | 9.75 | 9.61 | 9,806,200 |
| Oct 09, 2019 | 9.94 | 9.95 | 9.74 | 9.75 | 9.61 | 19,327,100 |
| Oct 08, 2019 | 9.92 | 10.00 | 9.84 | 9.88 | 9.73 | 15,062,900 |
| Oct 07, 2019 | 9.99 | 10.00 | 9.88 | 9.93 | 9.78 | 15,971,300 |
| Oct 04, 2019 | 10.00 | 10.05 | 9.90 | 10.05 | 9.90 | 19,382,000 |
| Oct 03, 2019 | 9.81 | 9.97 | 9.81 | 9.97 | 9.82 | 11,954,600 |
| Oct 02, 2019 | 9.73 | 9.81 | 9.65 | 9.81 | 9.66 | 13,525,400 |
| Oct 01, 2019 | 9.76 | 9.89 | 9.67 | 9.75 | 9.61 | 11,743,300 |
| Sep 30, 2019 | 9.68 | 9.90 | 9.68 | 9.78 | 9.63 | 15,027,300 |
| Sep 27, 2019 | 9.80 | 9.85 | 9.59 | 9.65 | 9.51 | 15,011,800 |
| Sep 27, 2019 | 0.138 Dividend | |||||
| Sep 26, 2019 | 9.77 | 10.13 | 9.73 | 9.92 | 9.64 | 40,192,900 |
| Sep 25, 2019 | 9.74 | 9.86 | 9.70 | 9.73 | 9.45 | 27,935,900 |
| Sep 24, 2019 | 9.58 | 9.73 | 9.55 | 9.71 | 9.43 | 87,405,100 |
| Sep 23, 2019 | 9.81 | 9.94 | 9.72 | 9.73 | 9.45 | 24,260,100 |
| Sep 20, 2019 | 9.75 | 9.83 | 9.69 | 9.80 | 9.52 | 20,079,200 |
| Sep 19, 2019 | 9.82 | 9.84 | 9.72 | 9.75 | 9.47 | 8,421,300 |
| Sep 18, 2019 | 9.91 | 9.91 | 9.69 | 9.78 | 9.50 | 9,446,600 |
| Sep 17, 2019 | 9.78 | 9.91 | 9.76 | 9.88 | 9.60 | 16,053,400 |
| Sep 16, 2019 | 9.59 | 9.75 | 9.51 | 9.74 | 9.46 | 10,643,800 |
| Sep 13, 2019 | 9.74 | 9.84 | 9.50 | 9.58 | 9.31 | 11,474,800 |
| Sep 12, 2019 | 9.75 | 9.85 | 9.68 | 9.77 | 9.49 | 15,818,500 |
| Sep 11, 2019 | 9.37 | 9.72 | 9.32 | 9.65 | 9.37 | 29,490,800 |
| Sep 10, 2019 | 9.60 | 9.65 | 9.31 | 9.39 | 9.12 | 21,643,300 |
| Sep 09, 2019 | 9.65 | 9.69 | 9.60 | 9.65 | 9.37 | 7,214,600 |
| Sep 06, 2019 | 9.67 | 9.71 | 9.64 | 9.66 | 9.38 | 8,382,600 |
| Sep 05, 2019 | 9.90 | 9.94 | 9.62 | 9.66 | 9.38 | 9,108,500 |
| Sep 04, 2019 | 9.86 | 9.93 | 9.78 | 9.91 | 9.63 | 10,327,500 |
| Sep 03, 2019 | 9.71 | 9.82 | 9.69 | 9.81 | 9.53 | 9,752,600 |
| Aug 30, 2019 | 9.66 | 9.80 | 9.65 | 9.75 | 9.47 | 7,703,900 |
| Aug 29, 2019 | 9.63 | 9.68 | 9.55 | 9.66 | 9.38 | 3,852,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...