U.S. Markets close in 4 hrs 30 mins

VEREIT, Inc. (VER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.27-0.04 (-0.10%)
As of 11:28AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 202141.4141.6441.0541.2741.27169,123
Apr 20, 202140.6341.4340.6341.3141.311,706,800
Apr 19, 202140.6640.9440.2740.7540.751,301,300
Apr 16, 202141.1341.2440.5340.5840.581,035,300
Apr 15, 202140.2440.9340.1340.9240.921,205,200
Apr 14, 202140.8041.0340.0940.2640.262,062,700
Apr 13, 202140.4240.7340.1140.5840.581,079,400
Apr 12, 202140.3740.5639.8640.5540.55976,500
Apr 09, 202140.6540.7940.3040.3740.37923,400
Apr 08, 202140.9441.0140.5640.6240.621,509,800
Apr 07, 202140.6541.1540.4041.1541.151,694,700
Apr 06, 202140.2140.6540.0140.5840.581,752,700
Apr 05, 202140.0140.3139.7440.2940.292,434,900
Apr 01, 202139.0239.9638.8939.9439.942,337,000
Mar 31, 202138.7039.2438.4838.6238.622,494,000
Mar 30, 202138.2939.0138.2738.7338.732,457,400
Mar 30, 20210.462 Dividend
Mar 29, 202138.4339.0237.9138.6738.212,536,600
Mar 26, 202138.6338.8137.8038.5338.072,576,200
Mar 25, 202137.8938.7137.2738.3337.872,269,800
Mar 24, 202138.0739.1838.0738.1537.691,058,000
Mar 23, 202138.2738.6137.6738.0137.561,333,400
Mar 22, 202138.3238.8037.8538.4938.031,165,400
Mar 19, 202139.1639.4438.3138.3137.852,317,800
Mar 18, 202139.8040.0938.8239.0338.561,403,400
Mar 17, 202139.2840.2839.2840.2339.751,611,200
Mar 16, 202140.1640.4039.4439.5539.081,316,800
Mar 15, 202139.2240.3139.1040.1739.691,630,000
Mar 12, 202138.8039.2438.5839.2238.751,928,300
Mar 11, 202138.9239.3238.4638.7838.32982,200
Mar 10, 202138.1439.1038.0738.7138.25790,200
Mar 09, 202138.2938.6137.7138.1237.661,241,500
Mar 08, 202138.0238.5337.6638.1137.651,246,400
Mar 05, 202137.9638.0836.3937.8137.362,080,400
Mar 04, 202139.3339.3336.9837.6437.192,344,400
Mar 03, 202138.9939.5238.7239.2238.751,636,000
Mar 02, 202139.0839.2138.3739.0638.591,688,500
Mar 01, 202139.9440.2839.2139.2338.761,382,700
Feb 26, 202139.1339.5738.6539.0038.532,111,000
Feb 25, 202140.4240.6738.7039.0838.611,398,000
Feb 24, 202138.2840.4238.2840.2939.811,666,500
Feb 23, 202137.3938.3636.6938.3337.871,816,300
Feb 22, 202136.6437.4436.6137.1536.712,433,100
Feb 19, 202136.3336.9636.2236.5636.122,368,800
Feb 18, 202137.0537.3336.1436.1835.751,856,600
Feb 17, 202137.3537.4836.8537.2336.79875,100
Feb 16, 202137.9537.9937.0437.3836.93902,500
Feb 12, 202137.5137.8037.3437.8037.35733,600
Feb 11, 202137.5138.0437.3737.6237.171,100,500
Feb 10, 202137.5038.2637.2137.5137.061,747,100
Feb 09, 202137.2537.3636.8137.2336.79945,900
Feb 08, 202137.2537.3436.9737.2936.84844,400
Feb 05, 202137.4537.4736.9937.2836.831,339,500
Feb 04, 202136.8837.4436.6237.1636.721,406,500
Feb 03, 202135.8236.8435.6336.8436.401,760,900
Feb 02, 202135.9836.0835.4736.0735.641,617,500
Feb 01, 202135.3935.7134.7935.7135.281,478,500
Jan 29, 202135.3335.9034.7835.2334.812,501,800
Jan 28, 202135.3536.2435.2935.7735.341,520,800
Jan 27, 202135.7936.5635.3435.4034.982,272,800
Jan 26, 202136.4436.6836.2436.3635.93991,400
Jan 25, 202135.7836.5835.4536.2235.791,273,500
Jan 22, 202135.5635.7335.2735.7135.281,600,000
Jan 21, 202136.3536.4035.4335.9335.501,240,500
Jan 20, 202135.7636.8935.5136.4035.971,512,300
Jan 19, 202136.2536.2535.4635.7035.271,607,000
Jan 15, 202135.4936.0435.1036.0435.611,362,700
Jan 14, 202136.1936.2535.3935.6335.201,683,100
Jan 13, 202135.5636.1935.5635.6035.171,407,400
Jan 12, 202134.9735.6134.7635.5435.122,430,600
Jan 11, 202135.3435.7235.0335.0534.631,875,200
Jan 08, 202135.6235.9035.3335.5735.152,276,100
Jan 07, 202136.7136.7835.3535.4235.003,522,000
Jan 06, 202136.5837.0836.2836.8336.392,079,100
Jan 05, 202135.7136.4335.7136.2335.802,142,200
Jan 04, 202137.9437.9935.6135.6135.182,263,900
Dec 31, 202037.3937.8636.7337.7937.342,174,400
Dec 30, 202037.3338.1037.2637.4436.992,577,500
Dec 30, 20200.385 Dividend
Dec 29, 202037.8137.9237.0637.5836.752,819,200
Dec 28, 202037.6537.9837.2437.7636.933,074,300
Dec 24, 202037.5037.6036.9537.5836.751,625,400
Dec 23, 202037.3337.8437.1437.3236.504,770,200
Dec 22, 202035.9837.0835.9837.0236.206,519,000
Dec 21, 202036.9237.1135.2335.9935.2011,377,000
Dec 18, 202037.0538.4636.5537.8637.029,409,900
Dec 18, 20201:5 Stock Split
Dec 17, 202038.8039.0038.1038.5037.651,494,800
Dec 16, 202038.5038.9037.7538.4537.602,914,500
Dec 15, 202037.8538.4037.3038.4037.551,268,500
Dec 14, 202038.4539.0537.5037.5536.721,816,100
Dec 11, 202037.5038.2037.5038.2037.361,972,100
Dec 10, 202037.6538.0037.2537.7536.923,455,000
Dec 09, 202037.8038.2537.5537.9537.112,105,500
Dec 08, 202037.7538.1537.5537.7036.871,930,600
Dec 07, 202038.0538.4037.7538.0037.162,238,400
Dec 04, 202037.6038.4537.2038.2037.362,702,400
Dec 03, 202036.4537.4536.3037.3536.532,330,900
Dec 02, 202035.9536.6035.5536.1535.351,950,400
Dec 01, 202036.0536.5035.6535.8535.062,307,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...