VER-PF - VEREIT, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201925.5025.6325.5025.6325.6341,306
Sep 18, 201925.5025.5725.3725.4925.4955,200
Sep 17, 201925.3625.5025.3525.4925.4932,100
Sep 16, 201925.3225.4025.2825.3625.36501,100
Sep 13, 201925.3925.3925.1725.2925.29124,000
Sep 12, 201925.4525.4525.3725.4025.4096,700
Sep 11, 201925.4525.4625.3825.4025.4055,200
Sep 10, 201925.3925.4625.3825.4525.4557,900
Sep 09, 201925.4525.4525.3925.4125.4132,000
Sep 06, 201925.4725.4725.3825.4225.42114,000
Sep 05, 201925.4525.4825.3825.4525.4547,900
Sep 04, 201925.3725.4725.3725.4325.4349,900
Sep 03, 201925.2825.3625.2725.3225.32111,300
Aug 30, 201925.3825.4025.1925.2125.21280,800
Aug 29, 201925.4325.5025.3225.3825.3863,100
Aug 29, 20190.14 Dividend
Aug 28, 201925.5525.5925.4825.5325.3975,600
Aug 27, 201925.5525.6025.5325.5725.4322,900
Aug 26, 201925.5725.6225.5125.5625.4230,500
Aug 23, 201925.5425.6825.4625.5725.4379,000
Aug 22, 201925.5125.6925.5025.6325.4989,600
Aug 21, 201925.4725.5725.4025.5025.36647,900
Aug 20, 201925.6025.7125.4625.4725.33111,700
Aug 19, 201925.5225.5725.4925.5725.4334,400
Aug 16, 201925.7125.7125.4825.4925.3539,700
Aug 15, 201925.5125.7825.5125.6025.4663,200
Aug 14, 201925.5025.6325.5025.5525.41121,500
Aug 13, 201925.6825.7525.5525.5525.4146,200
Aug 12, 201925.5125.7225.5125.6525.5116,400
Aug 09, 201925.5325.6725.5025.5625.4250,700
Aug 08, 201925.5425.6525.5025.5825.4423,600
Aug 07, 201925.5525.6525.4525.4725.3335,300
Aug 06, 201925.4325.6125.4325.6025.4627,500
Aug 05, 201925.5525.5525.4025.4225.2832,400
Aug 02, 201925.5425.7025.5425.6325.4957,300
Aug 01, 201925.6525.8025.5825.5925.4549,100
Jul 31, 201925.5725.8425.5725.6225.48146,600
Jul 31, 20190.14 Dividend
Jul 30, 201925.8225.8225.6725.7325.4519,700
Jul 29, 201925.6825.8425.6225.7525.4770,800
Jul 26, 201925.6725.8025.6725.7525.4732,400
Jul 25, 201925.8025.8525.6725.7125.4335,900
Jul 24, 201925.5325.8525.5325.8525.5747,700
Jul 23, 201925.5325.6825.5325.5825.301,080,300
Jul 22, 201925.5325.6725.5325.5425.2652,500
Jul 19, 201925.5625.6825.5125.6025.3234,500
Jul 18, 201925.5025.6825.5025.5825.3052,500
Jul 17, 201925.3525.6125.3525.5725.2946,700
Jul 16, 201925.4425.4525.3925.4425.1640,400
Jul 15, 201925.4125.4425.3825.4125.1344,200
Jul 12, 201925.3125.4125.3125.3625.0836,400
Jul 11, 201925.3225.3725.3025.3225.0436,700
Jul 10, 201925.3325.3725.3025.3225.0427,000
Jul 09, 201925.3325.4125.3025.3125.0391,300
Jul 08, 201925.3925.4425.3225.3225.0429,400
Jul 05, 201925.4025.4525.3925.4325.1541,300
Jul 03, 201925.4125.4425.3225.4425.1620,900
Jul 02, 201925.3025.4025.2725.4025.1234,900
Jul 01, 201925.2925.3025.2325.2724.9932,800
Jun 28, 201925.3025.3025.3025.3025.02-
Jun 28, 20190.14 Dividend
Jun 27, 201925.3525.3825.3025.3024.8954,700
Jun 26, 201925.3125.3725.3025.3624.9524,200
Jun 25, 201925.2725.3825.2725.3024.8930,500
Jun 24, 201925.3325.3625.2725.3024.8937,900
Jun 21, 201925.3925.4525.2825.2924.8874,300
Jun 20, 201925.4025.4225.3225.3224.9145,100
Jun 19, 201925.4025.4425.3525.3624.9439,900
Jun 18, 201925.3925.4525.3825.4024.9843,200
Jun 17, 201925.4725.4925.3625.3824.9632,900
Jun 14, 201925.3925.4725.3725.4725.0529,900
Jun 13, 201925.3425.4525.3425.4425.0314,500
Jun 12, 201925.4025.4025.3525.3824.9640,700
Jun 11, 201925.4025.4025.3325.4024.9835,300
Jun 10, 201925.3525.4225.3125.4225.0047,700
Jun 07, 201925.2425.3625.2425.2524.8429,800
Jun 06, 201925.3225.3225.2025.2424.83128,100
Jun 05, 201925.3525.4525.3525.4124.9966,600
Jun 04, 201925.3225.4525.3225.3824.96179,200
Jun 03, 201925.1625.3825.1625.3424.9364,200
May 31, 201925.1825.2425.0825.1224.71253,900
May 30, 201925.2625.3125.2125.2424.8358,100
May 30, 20190.14 Dividend
May 29, 201925.2625.3325.2425.2824.7364,200
May 28, 201925.3825.4525.2625.2624.7159,300
May 24, 201925.3425.4325.3125.3624.8126,800
May 23, 201925.3025.3925.3025.3524.8031,400
May 22, 201925.3125.4525.3125.3724.8265,000
May 21, 201925.3225.4525.3225.3524.8073,900
May 20, 201925.3725.4325.2925.4224.8755,100
May 17, 201925.3325.4425.3325.3724.82118,600
May 16, 201925.3325.4325.3225.4024.8537,400
May 15, 201925.2225.3225.2225.2824.7336,900
May 14, 201925.2425.3225.2125.2524.7031,400
May 13, 201925.2325.2525.1725.2324.6861,600
May 10, 201925.2625.2725.2025.2324.6828,800
May 09, 201925.2025.3225.1725.2724.7229,300
May 08, 201925.2125.3225.2025.2724.7213,100
May 07, 201925.2525.2825.1825.2824.7382,000
May 06, 201925.1925.3625.1825.2124.66118,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...