VEREIT Inc (VER) Historical Stock Data

50.30 ↑0.00 (0.00%)

As of October 29, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, VER is up 0.20% a day on average. There have been 15 days where VEREIT Inc closed green and 15 days where VER closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-29	50.89	50.30	↓$0.59 (-1.16%)	50.20	51.64	29.65M
2021-10-28	51.71	51.53	↓$0.18 (-0.35%)	51.09	51.83	8.15M
2021-10-27	52.36	51.63	↓$0.73 (-1.39%)	51.62	52.47	2.80M
2021-10-26	51.77	52.16	↑$0.39 (0.75%)	51.67	52.53	4.67M
2021-10-25	50.51	51.95	↑$1.44 (2.85%)	50.50	52.50	3.33M
2021-10-22	50.04	50.47	↑$0.43 (0.86%)	50.04	50.54	1.97M
2021-10-21	50.20	50.05	↓$0.15 (-0.30%)	49.82	50.45	2.19M
2021-10-20	49.34	50.14	↑$0.80 (1.62%)	49.28	50.15	1.14M
2021-10-19	49.59	49.21	↓$0.38 (-0.77%)	49.18	49.59	2.41M
2021-10-18	48.86	49.40	↑$0.54 (1.11%)	48.60	49.46	1.36M
2021-10-15	49.00	48.90	↓$0.10 (-0.20%)	48.78	49.37	2.92M
2021-10-14	48.25	48.79	↑$0.54 (1.12%)	47.87	48.87	2.11M
2021-10-13	47.82	48.10	↑$0.28 (0.59%)	47.36	48.22	4.38M
2021-10-12	47.53	47.86	↑$0.33 (0.69%)	47.25	48.20	3.40M
2021-10-11	46.99	47.31	↑$0.32 (0.68%)	46.88	47.38	1.55M
2021-10-08	47.54	47.01	↓$0.53 (-1.11%)	46.93	47.65	751.05K
2021-10-07	47.61	47.49	↓$0.12 (-0.25%)	47.40	48.12	1.14M
2021-10-06	46.18	47.46	↑$1.28 (2.77%)	46.04	47.48	2.50M
2021-10-05	46.45	46.36	↓$0.09 (-0.19%)	46.08	46.61	2.56M
2021-10-04	46.04	46.44	↑$0.40 (0.87%)	45.83	46.57	2.19M
2021-10-01	45.36	46.04	↑$0.68 (1.50%)	45.31	46.35	1.42M
2021-09-30	46.03	45.23	↓$0.80 (-1.74%)	45.23	46.03	1.41M
2021-09-29	45.15	45.82	↑$0.67 (1.48%)	45.15	45.92	1.63M
2021-09-28	45.66	45.46	↓$0.20 (-0.44%)	45.32	45.90	3.33M
2021-09-27	46.49	45.94	↓$0.55 (-1.18%)	45.94	46.98	1.69M
2021-09-24	47.23	46.54	↓$0.69 (-1.46%)	46.37	47.55	1.32M
2021-09-23	47.47	47.46	↓$0.01 (-0.02%)	47.45	47.82	1.61M
2021-09-22	47.40	47.44	↑$0.04 (0.08%)	47.28	47.74	1.91M
2021-09-21	47.70	47.16	↓$0.54 (-1.13%)	47.15	47.74	1.58M
2021-09-20	47.03	47.41	↑$0.38 (0.81%)	46.94	47.74	1.53M