VER

VEREIT Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
VEREIT Inc VER NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 0.3% 46.60 20:00:00
Open Price Low Price High Price Close Price Prev Close
46.59 46.385 46.98 46.65 46.46
more quote information »

VER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.7349.7746.0847.606,300,720-2.13-4.37%
1 Month40.9449.7739.8645.152,500,5135.6613.83%
3 Months37.5149.7736.1441.411,988,4239.0924.23%
6 Months6.6349.776.4818.564,830,35339.97602.87%
1 Year5.3049.774.389.927,988,43341.30779.25%
3 Years6.9649.773.5558.639,532,92539.64569.54%
5 Years9.3749.773.5558.588,757,27037.23397.33%

VER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 46.65 0.19 0.41% 46.59 46.98 46.385 3,586,108
May 05 2021 46.46 -1.39 -2.9% 47.56 47.665 46.08 5,172,474
May 04 2021 47.85 0.22 0.46% 47.63 48.44 47.63 3,873,475
May 03 2021 47.63 -0.21 -0.44% 47.92 48.055 47.575 3,983,738
Apr 30 2021 47.84 -0.04 -0.08% 47.39 48.145 46.98 6,982,753
Apr 29 2021 47.88 6.62 16.04% 48.73 49.77 47.625 11,491,161
Apr 28 2021 41.26 -0.06 -0.15% 41.38 41.65 41.19 1,180,792
Apr 27 2021 41.32 -0.38 -0.91% 41.73 41.73 41.26 1,768,605
Apr 26 2021 41.70 -0.21 -0.5% 42.24 42.50 41.635 1,166,686
Apr 23 2021 41.91 0.31 0.75% 41.70 42.02 41.59 938,409
Apr 22 2021 41.60 0.24 0.58% 41.47 41.85 41.25 873,042
Apr 21 2021 41.36 0.05 0.12% 41.41 41.65 41.01 819,277
Apr 20 2021 41.31 0.56 1.37% 40.63 41.43 40.63 1,706,873
Apr 19 2021 40.75 0.17 0.42% 40.66 40.94 40.27 1,260,533
Apr 16 2021 40.58 -0.34 -0.83% 41.13 41.24 40.5333 1,035,285
Apr 15 2021 40.92 0.66 1.64% 40.24 40.93 40.13 1,205,243
Apr 14 2021 40.26 -0.32 -0.79% 40.80 41.03 40.09 2,062,820
Apr 13 2021 40.58 0.03 0.07% 40.42 40.725 40.11 1,079,417
Apr 12 2021 40.55 0.18 0.45% 40.37 40.56 39.86 976,469
Apr 09 2021 40.37 -0.25 -0.62% 40.65 40.79 40.30 923,434
Apr 08 2021 40.62 -0.53 -1.29% 40.94 41.01 40.56 1,509,779
Apr 07 2021 41.15 0.57 1.4% 40.65 41.15 40.40 1,694,656
See More Historical Prices »


Your Recent History
NYSE
VER
VEREIT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.