Dark

VER
VEREIT, Inc.
stock NYSE

Inactive

May 23, 2025

4.36USD-91.332%(-45.94)5,260

Pre-market

0.00USD-100.000%(-50.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	38.4200	38.4200	4.3200	4.3600	-91.332%	5,260	0.000%
2021-10-29	50.8900	51.6400	50.2000	50.3000	-2.387%	29,651,656	-91.332%
2021-10-28	51.7100	51.8300	51.0850	51.5300	-0.194%	8,151,120	-91.539%
2021-10-27	52.3600	52.4700	51.6200	51.6300	-1.016%	2,802,626	-91.555%
2021-10-26	51.7700	52.5300	51.6700	52.1600	+0.404%	4,670,765	-91.641%
2021-10-25	50.5100	52.5000	50.5000	51.9500	+2.932%	3,328,057	-91.607%
2021-10-22	50.0400	50.5400	50.0400	50.4700	+0.839%	1,968,813	-91.361%
2021-10-21	50.2000	50.4500	49.8150	50.0500	-0.179%	2,186,828	-91.289%
2021-10-20	49.3400	50.1500	49.2800	50.1400	+1.890%	1,140,501	-91.304%
2021-10-19	49.5900	49.5900	49.1750	49.2100	-0.385%	2,412,258	-91.140%
2021-10-18	48.8600	49.4600	48.6000	49.4000	+1.022%	1,357,291	-91.174%
2021-10-15	49.0000	49.3650	48.7800	48.9000	+0.225%	2,922,469	-91.084%
2021-10-14	48.2500	48.8700	47.8700	48.7900	+1.435%	2,106,535	-91.064%
2021-10-13	47.8200	48.2200	47.3600	48.1000	+0.501%	4,376,452	-90.936%
2021-10-12	47.5300	48.2000	47.2500	47.8600	+1.163%	3,395,854	-90.890%
2021-10-11	46.9900	47.3800	46.8800	47.3100	+0.638%	1,550,247	-90.784%
2021-10-08	47.5400	47.6500	46.9300	47.0100	-1.011%	751,045	-90.725%
2021-10-07	47.6100	48.1200	47.4000	47.4900	+0.063%	1,141,986	-90.819%
2021-10-06	46.1800	47.4800	46.0400	47.4600	+2.373%	2,502,836	-90.813%
2021-10-05	46.4500	46.6100	46.0800	46.3600	-0.172%	2,561,345	-90.595%
2021-10-04	46.0400	46.5700	45.8300	46.4400	+0.869%	2,187,930	-90.612%
2021-10-01	45.3600	46.3500	45.3100	46.0400	+1.791%	1,418,311	-90.530%
2021-09-30	46.0300	46.0300	45.2300	45.2300	-1.288%	1,413,957	-90.360%
2021-09-29	45.1500	45.9200	45.1500	45.8200	+0.792%	1,630,574	-90.485%
2021-09-28	45.6600	45.9000	45.3150	45.4600	-1.045%	3,328,183	-90.409%
2021-09-27	46.4900	46.9800	45.9400	45.9400	-1.289%	1,692,171	-90.509%
2021-09-24	47.2300	47.5500	46.3650	46.5400	-1.938%	1,316,976	-90.632%
2021-09-23	47.4700	47.8200	47.4500	47.4600	+0.042%	1,607,401	-90.813%
2021-09-22	47.4000	47.7400	47.2750	47.4400	+0.594%	1,909,155	-90.809%
2021-09-21	47.7000	47.7400	47.1500	47.1600	-0.527%	1,579,873	-90.755%
2021-09-20	47.0300	47.7400	46.9400	47.4100	-0.042%	1,525,625	-90.804%
2021-09-17	48.1400	48.4800	47.3800	47.4300	-1.229%	2,502,159	-90.808%
2021-09-16	48.0700	48.3900	47.8100	48.0200	-0.146%	726,581	-90.920%
2021-09-15	47.6900	48.3500	47.6800	48.0900	+0.418%	1,354,390	-90.934%
2021-09-14	48.2900	48.3000	47.4900	47.8900	-0.167%	849,018	-90.896%
2021-09-13	48.0400	48.4300	47.8500	47.9700	+0.714%	1,812,396	-90.911%
2021-09-10	48.8700	48.9300	47.6200	47.6300	-2.577%	887,143	-90.846%
2021-09-09	50.0900	50.1850	48.8300	48.8900	-2.745%	2,425,437	-91.082%
2021-09-08	49.7200	50.3500	49.6300	50.2700	+0.822%	1,846,609	-91.327%
2021-09-07	50.5600	50.7200	49.5400	49.8600	-1.521%	1,082,942	-91.256%
2021-09-03	50.7000	50.9000	50.2800	50.6300	-0.511%	916,589	-91.389%
2021-09-02	50.7200	50.9000	50.3700	50.8900	+0.335%	1,188,475	-91.433%
2021-09-01	50.7700	50.9750	50.4000	50.7200	+0.376%	5,050,948	-91.404%
2021-08-31	50.2300	50.6200	50.0400	50.5300	+0.657%	1,956,180	-91.371%
2021-08-30	49.9000	50.2100	49.7500	50.2000	+0.601%	1,315,921	-91.315%
2021-08-27	49.7300	50.1150	49.7000	49.9000	+0.727%	1,422,043	-91.263%
2021-08-26	49.5100	49.7100	49.2500	49.5400	+0.202%	664,906	-91.199%
2021-08-25	49.3200	49.8100	49.0500	49.4400	+0.182%	740,700	-91.181%
2021-08-24	49.7200	49.8800	49.2300	49.3500	-0.504%	1,364,067	-91.165%
2021-08-23	50.2400	50.4100	49.5000	49.6000	-1.077%	1,300,169	-91.210%
2021-08-20	49.7400	50.4300	49.4300	50.1400	+0.481%	709,286	-91.304%
2021-08-19	49.8300	50.3700	49.5500	49.9000	-0.340%	1,793,829	-91.263%
2021-08-18	50.2100	50.4700	49.9200	50.0700	-0.615%	887,566	-91.292%
2021-08-17	50.2900	50.5700	49.9100	50.3800	-0.297%	1,232,304	-91.346%
2021-08-16	50.1500	50.6900	50.1200	50.5300	+0.778%	1,471,188	-91.371%
2021-08-13	49.8800	50.1700	49.7100	50.1400	+1.028%	1,887,926	-91.304%
2021-08-12	49.4900	49.6400	49.1700	49.6300	+0.466%	756,619	-91.215%
2021-08-11	48.9800	49.5000	48.9000	49.4000	+1.230%	991,659	-91.174%
2021-08-10	49.0700	49.2050	48.7600	48.8000	-0.752%	678,136	-91.066%
2021-08-09	49.1200	49.4400	48.9900	49.1700	-0.304%	1,596,320	-91.133%
2021-08-06	49.6800	49.6800	49.1250	49.3200	-0.020%	926,570	-91.160%
2021-08-05	48.7000	49.4100	48.7000	49.3300	+1.065%	1,255,428	-91.162%
2021-08-04	49.0500	49.1900	48.7900	48.8100	-0.469%	1,078,827	-91.067%
2021-08-03	49.0100	49.4200	48.5400	49.0400	+0.327%	1,122,020	-91.109%
2021-08-02	49.3000	49.7800	48.8500	48.8800	-0.184%	1,128,067	-91.080%
2021-07-30	49.1500	49.9000	48.8900	48.9700	+0.164%	1,273,637	-91.097%
2021-07-29	49.1200	49.4500	48.8800	48.8900	-0.265%	752,494	-91.082%
2021-07-28	49.5800	49.5800	48.9500	49.0200	-0.628%	1,127,192	-91.106%
2021-07-27	48.8700	49.6450	48.8400	49.3300	+0.346%	2,633,748	-91.162%
2021-07-26	49.0100	49.4350	48.9300	49.1600	-0.081%	2,453,569	-91.131%
2021-07-23	48.9100	49.2600	48.7800	49.2000	+0.902%	1,455,467	-91.138%
2021-07-22	48.8800	48.9200	48.5100	48.7600	-0.429%	1,192,475	-91.058%
2021-07-21	49.1600	49.4400	48.9450	48.9700	+0.041%	1,677,354	-91.097%
2021-07-20	48.0900	49.2400	48.0500	48.9500	+2.149%	3,300,198	-91.093%
2021-07-19	47.7400	48.0300	47.4400	47.9200	-1.012%	2,556,882	-90.902%
2021-07-16	48.1900	48.6900	48.1900	48.4100	+0.644%	2,176,060	-90.994%
2021-07-15	47.7800	48.1400	47.7000	48.1000	+0.712%	1,949,551	-90.936%
2021-07-14	47.5500	47.9400	47.3300	47.7600	+0.653%	1,485,698	-90.871%
2021-07-13	47.7800	48.0300	47.0900	47.4500	-0.939%	1,625,425	-90.811%
2021-07-12	47.6300	48.1000	47.4300	47.9000	+0.546%	1,361,060	-90.898%
2021-07-09	47.1400	47.6900	46.9700	47.6400	+1.751%	1,627,327	-90.848%
2021-07-08	46.9100	47.2600	46.5700	46.8200	-0.637%	2,198,673	-90.688%
2021-07-07	47.0900	47.3350	46.6800	47.1200	+0.191%	1,768,683	-90.747%
2021-07-06	46.3900	47.1800	46.1900	47.0300	+1.205%	1,938,335	-90.729%
2021-07-02	46.3400	46.7700	46.2300	46.4700	+0.781%	1,367,986	-90.618%
2021-07-01	45.8900	46.6750	45.3500	46.1100	+0.392%	2,620,494	-90.544%
2021-06-30	46.6800	47.0400	45.8500	45.9300	-1.289%	2,032,351	-90.507%
2021-06-29	46.5100	46.9200	46.3400	46.5300	-0.662%	2,010,643	-90.630%
2021-06-28	47.2000	47.2550	46.6600	46.8400	-0.615%	2,512,489	-90.692%
2021-06-25	46.5400	47.1900	46.4800	47.1300	+1.464%	1,510,640	-90.749%
2021-06-24	46.9400	46.9400	46.3550	46.4500	-0.663%	1,168,740	-90.614%
2021-06-23	46.7000	47.0900	46.5900	46.7600	+0.107%	1,009,875	-90.676%
2021-06-22	47.0800	47.1600	46.6900	46.7100	-0.933%	1,652,185	-90.666%
2021-06-21	46.3700	47.3150	46.2400	47.1500	+2.344%	1,433,464	-90.753%
2021-06-18	46.8600	47.1300	46.0700	46.0700	-2.291%	2,668,511	-90.536%
2021-06-17	47.3200	47.5500	46.9300	47.1500	-0.422%	1,437,035	-90.753%
2021-06-16	48.3600	48.5400	47.3400	47.3500	-1.804%	2,664,193	-90.792%
2021-06-15	49.0000	49.0000	48.2200	48.2200	-1.491%	1,159,274	-90.958%
2021-06-14	48.9100	49.1400	48.6600	48.9500	+0.205%	2,247,569	-91.093%
2021-06-11	49.1000	49.2500	48.4700	48.8500	-0.852%	3,244,701	-91.075%
2021-06-10	49.2700	49.4700	49.0350	49.2700	-0.020%	1,570,555	-91.151%
2021-06-09	49.1900	49.4500	49.0200	49.2800	+0.880%	779,021	-91.153%
2021-06-08	48.9300	49.2650	48.8500	48.8500	+0.082%	1,479,650	-91.075%
2021-06-07	49.0400	49.2900	48.8100	48.8100	-0.082%	1,790,050	-91.067%
2021-06-04	48.9700	49.0000	48.4600	48.8500	+0.205%	1,248,227	-91.075%
2021-06-03	48.9900	49.0700	48.5500	48.7500	-0.652%	2,499,669	-91.056%
2021-06-02	48.4400	49.0700	48.2500	49.0700	+1.615%	2,589,890	-91.115%
2021-06-01	47.8400	48.3300	47.5200	48.2900	+1.514%	2,637,873	-90.971%
2021-05-28	47.5000	47.6800	47.1950	47.5700	+0.592%	2,331,200	-90.835%
2021-05-27	47.7900	47.9900	47.0800	47.2900	-0.922%	3,199,302	-90.780%
2021-05-26	47.6200	48.1350	47.5800	47.7300	+0.189%	3,036,842	-90.865%
2021-05-25	47.0800	47.8050	46.8900	47.6400	+1.362%	2,094,947	-90.848%
2021-05-24	46.4100	47.2400	46.2400	47.0000	+1.886%	1,485,703	-90.723%
2021-05-21	46.3500	46.6900	46.0200	46.1300	-0.453%	1,881,685	-90.548%
2021-05-20	45.2600	46.5300	45.2600	46.3400	+2.138%	1,719,519	-90.591%
2021-05-19	44.7600	45.4500	44.4800	45.3700	+0.376%	1,730,778	-90.390%
2021-05-18	45.0500	45.4850	44.8700	45.2000	+0.200%	1,195,781	-90.354%
2021-05-17	45.1000	45.4400	45.0000	45.1100	+0.089%	1,838,574	-90.335%
2021-05-14	45.0300	45.3000	44.8300	45.0700	+1.099%	1,380,038	-90.326%
2021-05-13	44.6000	45.0000	44.5500	44.5800	+0.022%	2,205,266	-90.220%
2021-05-12	45.5900	45.7000	44.4600	44.5700	-2.323%	1,906,218	-90.218%
2021-05-11	46.1500	46.4600	45.3100	45.6300	-1.913%	3,096,646	-90.445%
2021-05-10	47.2600	47.5000	46.4700	46.5200	-1.042%	2,957,062	-90.628%
2021-05-07	46.3300	47.3100	46.3250	47.0100	+0.772%	3,020,215	-90.725%
2021-05-06	46.5900	46.9800	46.3850	46.6500	+0.409%	3,586,458	-90.654%
2021-05-05	47.5600	46.9500	46.0800	46.4600	-2.905%	4,233,434	-90.616%
2021-05-04	47.6300	48.4400	47.6300	47.8500	+0.462%	3,873,702	-90.888%
2021-05-03	47.9200	48.0550	47.5750	47.6300	-0.439%	3,983,739	-90.846%
2021-04-30	47.3900	48.1450	46.9800	47.8400	-0.084%	6,982,753	-90.886%
2021-04-29	48.7300	49.7700	47.6250	47.8800	+16.045%	11,491,941	-90.894%
2021-04-28	41.3800	41.6500	41.1900	41.2600	-0.145%	1,180,792	-89.433%
2021-04-27	41.7300	41.7300	41.2600	41.3200	-0.911%	1,768,605	-89.448%
2021-04-26	42.2400	42.5000	41.6350	41.7000	-0.501%	1,166,964	-89.544%
2021-04-23	41.7000	42.0200	41.5900	41.9100	+0.745%	938,409	-89.597%
2021-04-22	41.4700	41.8500	41.2500	41.6000	+0.580%	873,042	-89.519%
2021-04-21	41.4100	41.6500	41.0100	41.3600	+0.121%	819,277	-89.458%
2021-04-20	40.6300	41.4300	40.6300	41.3100	+1.374%	1,706,804	-89.446%
2021-04-19	40.6600	40.9400	40.2700	40.7500	+0.419%	1,301,346	-89.301%
2021-04-16	41.1300	41.2400	40.5333	40.5800	-0.831%	1,035,305	-89.256%
2021-04-15	40.2400	40.9300	40.1300	40.9200	+1.639%	1,205,243	-89.345%
2021-04-14	40.8000	41.0300	40.0900	40.2600	-0.789%	2,062,722	-89.170%
2021-04-13	40.4200	40.7250	40.1100	40.5800	+0.074%	1,079,417	-89.256%
2021-04-12	40.3700	40.5600	39.8600	40.5500	+0.446%	976,489	-89.248%
2021-04-09	40.6500	40.7900	40.3000	40.3700	-0.615%	923,434	-89.200%
2021-04-08	40.9400	41.0100	40.5600	40.6200	-1.288%	1,509,779	-89.266%
2021-04-07	40.6500	41.1500	40.4000	41.1500	+1.405%	1,694,656	-89.405%
2021-04-06	40.2100	40.6500	40.0100	40.5800	+0.720%	1,752,675	-89.256%
2021-04-05	40.0100	40.3100	39.7400	40.2900	+0.876%	2,434,862	-89.178%
2021-04-01	39.0200	39.9600	38.8900	39.9400	+3.418%	2,337,024	-89.084%
2021-03-31	38.7000	39.2400	38.4800	38.6200	-0.284%	2,494,044	-88.711%
2021-03-30	38.2900	39.0050	38.2700	38.7300	+0.155%	2,457,433	-88.743%
2021-03-29	38.4300	39.0150	37.9100	38.6700	+0.363%	2,536,637	-88.725%
2021-03-26	38.6300	38.8100	37.8000	38.5300	+0.522%	2,576,217	-88.684%
2021-03-25	37.8900	38.7050	37.2700	38.3300	+0.472%	2,270,126	-88.625%
2021-03-24	38.0700	39.1800	38.0700	38.1500	+0.368%	1,058,032	-88.571%
2021-03-23	38.2700	38.6100	37.6650	38.0100	-1.247%	1,333,478	-88.529%
2021-03-22	38.3200	38.8000	37.8500	38.4900	+0.470%	1,165,370	-88.672%
2021-03-19	39.1600	39.4400	38.3100	38.3100	-1.845%	2,317,829	-88.619%
2021-03-18	39.8000	40.0900	38.8200	39.0300	-2.983%	1,403,422	-88.829%
2021-03-17	39.2800	40.2800	39.2800	40.2300	+1.719%	1,611,192	-89.162%
2021-03-16	40.1600	40.4000	39.4400	39.5500	-1.543%	1,316,775	-88.976%
2021-03-15	39.2200	40.3100	39.1000	40.1700	+2.422%	1,629,993	-89.146%
2021-03-12	38.8000	39.2400	38.5750	39.2200	+1.135%	1,928,275	-88.883%
2021-03-11	38.9200	39.3200	38.4600	38.7800	+0.181%	982,198	-88.757%
2021-03-10	38.1400	39.1000	38.0720	38.7100	+1.548%	790,164	-88.737%
2021-03-09	38.2900	38.6100	37.7100	38.1200	+0.026%	1,241,546	-88.562%
2021-03-08	38.0200	38.5250	37.6600	38.1100	+0.793%	1,246,444	-88.559%
2021-03-05	37.9600	38.0800	36.3900	37.8100	+0.452%	2,080,373	-88.469%
2021-03-04	39.3300	39.3300	36.9760	37.6400	-4.029%	2,344,350	-88.417%
2021-03-03	38.9900	39.5200	38.7200	39.2200	+0.410%	1,636,038	-88.883%
2021-03-02	39.0800	39.2100	38.3700	39.0600	-0.433%	1,688,539	-88.838%
2021-03-01	39.9400	40.2800	39.2100	39.2300	+0.590%	1,382,692	-88.886%
2021-02-26	39.1300	39.5700	38.6500	39.0000	-0.205%	2,111,048	-88.821%
2021-02-25	40.4200	40.6650	38.7000	39.0800	-3.003%	1,398,047	-88.843%
2021-02-24	38.2800	40.4200	38.2800	40.2900	+5.113%	1,666,824	-89.178%
2021-02-23	37.3900	38.3600	36.6900	38.3300	+3.176%	1,816,342	-88.625%
2021-02-22	36.6400	37.4400	36.6100	37.1500	+1.614%	2,433,137	-88.264%
2021-02-19	36.3300	36.9600	36.2150	36.5600	+1.050%	2,368,832	-88.074%
2021-02-18	37.0500	37.3300	36.1400	36.1800	-2.820%	1,856,631	-87.949%
2021-02-17	37.3500	37.4800	36.8500	37.2300	-0.401%	876,434	-88.289%
2021-02-16	37.9500	37.9900	37.0404	37.3800	-1.111%	902,453	-88.336%
2021-02-12	37.5100	37.8000	37.3400	37.8000	+0.478%	733,661	-88.466%
2021-02-11	37.5100	38.0400	37.3700	37.6200	+0.293%	1,100,460	-88.410%
2021-02-10	37.5000	38.2550	37.2100	37.5100	+0.752%	1,747,137	-88.376%
2021-02-09	37.2500	37.3600	36.8100	37.2300	-0.161%	945,886	-88.289%
2021-02-08	37.2500	37.3400	36.9700	37.2900	+0.027%	844,443	-88.308%
2021-02-05	37.4500	37.4700	36.9900	37.2800	+0.323%	1,339,524	-88.305%
2021-02-04	36.8800	37.4400	36.6200	37.1600	+0.869%	1,406,470	-88.267%
2021-02-03	35.8200	36.8400	35.6300	36.8400	+2.135%	1,760,927	-88.165%
2021-02-02	35.9800	36.0800	35.4700	36.0700	+1.008%	1,617,503	-87.912%
2021-02-01	35.3900	35.7100	34.7900	35.7100	+1.362%	1,478,452	-87.791%
2021-01-29	35.3300	35.9000	34.7850	35.2300	-1.510%	2,501,806	-87.624%
2021-01-28	35.3500	36.2400	35.2900	35.7700	+1.045%	1,520,817	-87.811%
2021-01-27	35.7900	36.5600	35.3400	35.4000	-2.640%	2,272,818	-87.684%
2021-01-26	36.4400	36.6800	36.2400	36.3600	+0.387%	991,363	-88.009%
2021-01-25	35.7800	36.5800	35.4500	36.2200	+1.428%	1,273,500	-87.962%
2021-01-22	35.5600	35.7300	35.2700	35.7100	-0.612%	1,600,016	-87.791%
2021-01-21	36.3500	36.4000	35.4300	35.9300	-1.291%	1,240,457	-87.865%
2021-01-20	35.7600	36.8900	35.5100	36.4000	+1.961%	1,512,306	-88.022%
2021-01-19	36.2500	36.2500	35.4550	35.7000	-0.943%	1,606,969	-87.787%
2021-01-15	35.4900	36.0400	35.1000	36.0400	+1.151%	1,362,665	-87.902%
2021-01-14	36.1900	36.2500	35.3900	35.6300	+0.084%	1,683,105	-87.763%
2021-01-13	35.5600	36.1900	35.5600	35.6000	+0.169%	1,407,429	-87.753%
2021-01-12	34.9700	35.6100	34.7600	35.5400	+1.398%	2,430,631	-87.732%
2021-01-11	35.3400	35.7200	35.0300	35.0500	-1.462%	1,875,214	-87.561%
2021-01-08	35.6200	35.9000	35.3300	35.5700	+0.423%	2,276,068	-87.742%
2021-01-07	36.7100	36.7800	35.3450	35.4200	-3.828%	3,522,057	-87.691%
2021-01-06	36.5800	37.0800	36.2800	36.8300	+1.656%	2,079,054	-88.162%
2021-01-05	35.7100	36.4300	35.7100	36.2300	+1.741%	2,142,200	-87.966%
2021-01-04	37.9400	37.9900	35.6100	35.6100	-5.769%	2,263,894	-87.756%
2020-12-31	37.3900	37.8600	36.7300	37.7900	+0.935%	2,174,367	-88.463%
2020-12-30	37.3300	38.1000	37.2600	37.4400	-0.373%	2,577,494	-88.355%
2020-12-29	37.8100	37.9150	37.0600	37.5800	-0.477%	2,819,184	-88.398%
2020-12-28	37.6500	37.9800	37.2400	37.7600	+0.479%	3,074,267	-88.453%
2020-12-24	37.5000	37.6000	36.9450	37.5800	+0.697%	1,625,367	-88.398%
2020-12-23	37.3300	37.8400	37.1400	37.3200	+0.810%	4,770,168	-88.317%
2020-12-22	35.9800	37.0800	35.9800	37.0200	+2.862%	6,518,972	-88.223%
2020-12-21	36.9200	37.1100	35.2300	35.9900	-4.939%	11,376,955	-87.886%
2020-12-18	37.0500	38.4600	36.5500	37.8600	-1.662%	9,409,907	-88.484%
2020-12-17	38.8000	39.0000	38.1000	38.5000	+0.130%	7,473,796	-88.675%
2020-12-16	38.5000	38.8750	37.7500	38.4500	+0.130%	14,572,507	-88.661%
2020-12-15	37.8500	38.4000	37.3000	38.4000	+2.264%	6,342,631	-88.646%
2020-12-14	38.4500	39.0250	37.5000	37.5500	-1.702%	9,080,724	-88.389%
2020-12-11	37.5000	38.2000	37.5000	38.2000	+1.192%	9,860,488	-88.586%
2020-12-10	37.6500	37.9750	37.2500	37.7500	-0.527%	17,274,854	-88.450%
2020-12-09	37.8000	38.2250	37.5500	37.9500	+0.663%	10,527,331	-88.511%
2020-12-08	37.7500	38.1500	37.5500	37.7000	-0.789%	9,653,194	-88.435%
2020-12-07	38.0500	38.4000	37.7500	38.0000	-0.524%	11,192,117	-88.526%
2020-12-04	37.6000	38.4500	37.2000	38.2000	+2.276%	13,511,871	-88.586%
2020-12-03	36.4500	37.4500	36.3000	37.3500	+3.320%	11,654,355	-88.327%
2020-12-02	35.9500	36.5750	35.5500	36.1500	+0.837%	9,752,101	-87.939%
2020-12-01	36.0500	36.5000	35.6500	35.8500	+1.128%	11,535,159	-87.838%
2020-11-30	36.7500	36.9500	35.4000	35.4500	-3.406%	13,396,082	-87.701%
2020-11-27	37.0500	37.0750	36.4500	36.7000	-0.811%	10,767,187	-88.120%
2020-11-25	36.6000	37.1000	36.0750	37.0000	+0.680%	15,362,924	-88.216%
2020-11-24	36.7000	37.6000	36.5500	36.7500	+1.801%	16,685,282	-88.136%
2020-11-23	36.6500	37.1000	36.0500	36.1000	-0.688%	17,442,755	-87.922%
2020-11-20	36.6500	36.6750	36.0500	36.3500	-1.223%	6,722,636	-88.006%
2020-11-19	35.5500	36.8000	35.0750	36.8000	+3.226%	17,255,333	-88.152%
2020-11-18	36.6500	37.1750	35.6000	35.6500	-2.462%	21,573,539	-87.770%
2020-11-17	37.1000	37.1000	36.2000	36.5500	-2.403%	23,286,283	-88.071%
2020-11-16	38.1000	38.3000	36.8250	37.4500	+1.766%	24,204,072	-88.358%
2020-11-13	35.8500	36.9000	35.7750	36.8000	+2.937%	14,567,520	-88.152%
2020-11-12	36.7000	36.7500	35.2000	35.7500	-3.378%	13,466,515	-87.804%
2020-11-11	37.3000	37.3500	36.1000	37.0000	-1.070%	15,839,751	-88.216%
2020-11-10	35.9000	37.5000	35.4500	37.4000	+4.033%	17,967,412	-88.342%
2020-11-09	36.3000	38.4000	35.6500	35.9500	+10.107%	16,900,106	-87.872%
2020-11-06	33.1500	33.7500	32.4000	32.6500	-0.910%	8,332,844	-86.646%
2020-11-05	32.8000	34.1500	32.4500	32.9500	+0.457%	11,317,180	-86.768%
2020-11-04	33.1500	33.2910	32.4000	32.8000	-1.502%	6,154,193	-86.707%
2020-11-03	32.3500	33.5000	32.0500	33.3000	+4.717%	5,798,343	-86.907%
2020-11-02	31.2000	31.9500	30.9500	31.8000	+2.581%	8,159,646	-86.289%
2020-10-30	30.9000	31.4000	30.2000	31.0000	+0.162%	11,593,705	-85.935%
2020-10-29	30.3500	31.2250	30.0500	30.9500	+1.809%	15,674,820	-85.913%
2020-10-28	30.9000	31.8000	30.3000	30.4000	-3.797%	24,386,659	-85.658%
2020-10-27	32.4500	33.0000	31.6000	31.6000	-2.619%	6,362,049	-86.203%
2020-10-26	33.4000	33.4000	32.2000	32.4500	-3.852%	13,293,168	-86.564%
2020-10-23	33.8000	34.1000	33.3500	33.7500	+0.746%	5,117,668	-87.081%
2020-10-22	33.3500	33.8250	33.2000	33.5000	+0.601%	5,425,433	-86.985%
2020-10-21	33.2000	33.3500	32.6500	33.3000	-0.150%	3,783,943	-86.907%
2020-10-20	33.0000	33.8500	33.0000	33.3500	+1.832%	2,941,522	-86.927%
2020-10-19	33.5000	33.7000	32.7000	32.7500	-1.504%	3,999,340	-86.687%
2020-10-16	33.6000	33.6880	32.9750	33.2500	-1.481%	4,502,154	-86.887%
2020-10-15	33.7000	34.4250	33.3700	33.7500	-0.589%	4,235,797	-87.081%
2020-10-14	33.9000	34.1500	33.5500	33.9500	-0.147%	4,779,263	-87.158%
2020-10-13	34.2500	34.5250	33.4750	34.0000	-1.876%	6,269,519	-87.176%
2020-10-12	34.3000	34.6500	33.8000	34.6500	+1.020%	5,418,949	-87.417%
2020-10-09	35.2000	35.4000	34.1500	34.3000	-2.140%	4,882,583	-87.289%
2020-10-08	34.7000	35.1500	34.2500	35.0500	+1.742%	7,691,320	-87.561%
2020-10-07	35.0500	35.2000	34.1495	34.4500	-1.431%	4,827,067	-87.344%
2020-10-06	35.3500	35.7000	34.4250	34.9500	-0.569%	9,135,776	-87.525%
2020-10-05	35.0500	35.3250	34.2500	35.1500	+1.297%	6,378,460	-87.596%
2020-10-02	33.0500	34.9500	32.8750	34.7000	+2.815%	9,918,512	-87.435%
2020-10-01	32.5500	33.7500	32.4500	33.7500	+3.846%	11,398,532	-87.081%
2020-09-30	32.5500	33.0500	32.0500	32.5000	+0.619%	10,153,874	-86.585%
2020-09-29	32.2500	32.7750	31.7500	32.3000	-1.824%	7,417,814	-86.502%
2020-09-28	32.5500	33.2000	32.2500	32.9000	+3.949%	4,869,363	-86.748%
2020-09-25	30.4500	31.8500	30.4500	31.6500	+3.263%	8,518,987	-86.224%
2020-09-24	30.9500	31.5000	30.4750	30.6500	+0.822%	7,434,592	-85.775%
2020-09-23	31.6000	32.1500	30.4000	30.4000	-4.101%	10,268,405	-85.658%
2020-09-22	31.3500	32.2000	31.3500	31.7000	+1.440%	8,379,481	-86.246%
2020-09-21	32.8500	33.4000	31.2250	31.2500	-6.855%	14,458,480	-86.048%
2020-09-18	34.9500	35.0000	33.5500	33.5500	-3.730%	21,095,534	-87.004%
2020-09-17	35.3000	35.6500	34.7000	34.8500	-2.381%	11,508,655	-87.489%
2020-09-16	35.6500	36.4000	35.3500	35.7000	+0.705%	13,639,865	-87.787%
2020-09-15	35.6000	35.9750	35.1000	35.4500	-0.141%	10,998,993	-87.701%
2020-09-14	34.6000	35.6500	34.3500	35.5000	+3.650%	5,888,543	-87.718%
2020-09-11	34.6000	34.6000	33.6750	34.2500	-0.725%	6,342,960	-87.270%
2020-09-10	34.7500	35.1750	34.3500	34.5000	-0.862%	6,137,525	-87.362%
2020-09-09	34.7000	35.3500	34.4250	34.8000	+1.310%	7,332,395	-87.471%
2020-09-08	34.3000	34.8750	33.6750	34.3500	-1.151%	7,770,934	-87.307%
2020-09-04	34.5000	34.9000	33.8000	34.7500	+0.871%	6,224,324	-87.453%
2020-09-03	34.5000	35.6250	34.3500	34.4500	0.000%	10,605,888	-87.344%
2020-09-02	34.2000	34.5000	33.2000	34.4500	+1.026%	10,128,915	-87.344%
2020-09-01	33.4500	34.6750	32.7500	34.1000	+1.488%	9,194,178	-87.214%
2020-08-31	34.5000	34.6500	33.3250	33.6000	-2.890%	12,232,287	-87.024%
2020-08-28	34.6500	34.7500	33.9000	34.6000	+0.728%	5,341,516	-87.399%
2020-08-27	33.7500	34.5250	33.5000	34.3500	+2.537%	4,231,797	-87.307%
2020-08-26	34.0500	34.1750	33.2750	33.5000	-2.047%	5,645,814	-86.985%
2020-08-25	34.5000	34.9750	33.7000	34.2000	-1.156%	5,282,852	-87.251%
2020-08-24	34.5500	34.6500	33.3250	34.6000	+2.671%	7,983,039	-87.399%
2020-08-21	33.5000	33.7500	32.8000	33.7000	+0.597%	9,224,156	-87.062%
2020-08-20	32.4500	33.7500	32.3000	33.5000	+2.603%	9,782,861	-86.985%
2020-08-19	33.6000	33.8000	32.5000	32.6500	-2.537%	8,785,834	-86.646%
2020-08-18	34.3000	34.4500	33.1000	33.5000	-2.332%	22,845,718	-86.985%
2020-08-17	33.6500	34.5500	33.2750	34.3000	+2.235%	11,312,729	-87.289%
2020-08-14	33.1500	34.2750	32.9750	33.5500	+0.449%	9,194,110	-87.004%
2020-08-13	33.4500	34.3250	33.2750	33.4000	-0.743%	8,795,862	-86.946%
2020-08-12	33.1000	33.9000	33.0250	33.6500	+2.280%	11,487,296	-87.043%
2020-08-11	33.3500	33.9500	32.7500	32.9000	0.000%	14,367,143	-86.748%
2020-08-10	32.8000	33.2750	32.6000	32.9000	+0.766%	7,728,069	-86.748%
2020-08-07	32.6500	32.7500	32.0000	32.6500	-0.760%	14,495,621	-86.646%
2020-08-06	32.7500	33.3000	32.2500	32.9000	+0.305%	6,220,786	-86.748%
2020-08-05	32.7500	33.3000	32.3000	32.8000	+0.306%	10,240,968	-86.707%
2020-08-04	31.9000	33.4000	31.9000	32.7000	+2.669%	8,117,609	-86.667%
2020-08-03	32.4500	32.4500	31.6125	31.8500	-2.151%	4,588,345	-86.311%
2020-07-31	32.9500	33.1750	31.9500	32.5500	-0.459%	8,204,185	-86.605%
2020-07-30	32.4000	33.1250	32.2500	32.7000	-1.357%	11,319,022	-86.667%
2020-07-29	32.9000	33.3500	32.4505	33.1500	+1.687%	10,237,086	-86.848%
2020-07-28	32.0000	32.9250	31.6500	32.6000	+1.400%	5,837,156	-86.626%
2020-07-27	31.0000	32.3250	30.5500	32.1500	+3.543%	8,252,840	-86.439%
2020-07-24	31.5500	31.8000	31.0500	31.0500	-1.896%	5,147,939	-85.958%
2020-07-23	32.2500	32.6500	31.0500	31.6500	-2.615%	6,982,101	-86.224%
2020-07-22	31.3500	32.9000	31.3000	32.5000	+2.362%	6,194,942	-86.585%
2020-07-21	31.7500	32.2500	31.5000	31.7500	+0.634%	8,744,002	-86.268%
2020-07-20	32.4000	32.4750	31.2750	31.5500	-2.923%	4,863,614	-86.181%
2020-07-17	32.0500	32.6750	31.4000	32.5000	+2.041%	8,479,422	-86.585%
2020-07-16	32.0500	32.1500	31.2250	31.8500	-1.393%	10,327,120	-86.311%
2020-07-15	32.0000	32.3500	30.9000	32.3000	+3.526%	8,120,880	-86.502%
2020-07-14	30.8000	31.3500	29.8500	31.2000	+1.135%	13,398,487	-86.026%
2020-07-13	31.2500	31.6000	30.3740	30.8500	-0.644%	11,462,687	-85.867%
2020-07-10	30.6000	31.4000	30.1500	31.0500	+1.140%	13,216,137	-85.958%
2020-07-09	31.0000	31.1000	29.9250	30.7000	-1.445%	8,344,789	-85.798%
2020-07-08	31.6000	31.7250	30.5500	31.1500	-1.268%	7,600,919	-86.003%
2020-07-07	32.0000	32.3000	31.3500	31.5500	-2.923%	13,009,183	-86.181%
2020-07-06	33.2500	33.2500	32.2000	32.5000	+0.932%	7,405,650	-86.585%
2020-07-02	33.5000	33.7250	32.1500	32.2000	-1.227%	5,818,627	-86.460%
2020-07-01	32.3000	33.0500	32.0000	32.6000	+1.400%	8,417,929	-86.626%
2020-06-30	32.6000	32.9000	31.8500	32.1500	-0.924%	12,548,873	-86.439%
2020-06-29	32.5000	32.9000	31.7250	32.4500	0.000%	14,883,706	-86.564%
2020-06-26	33.3000	33.7000	32.0250	32.4500	-3.423%	12,209,186	-86.564%
2020-06-25	32.3500	33.6500	31.7500	33.6000	+3.067%	11,441,711	-87.024%
2020-06-24	33.1000	33.3500	31.0000	32.6000	-3.407%	15,098,681	-86.626%
2020-06-23	33.9500	34.5750	33.5750	33.7500	+1.199%	15,927,053	-87.081%
2020-06-22	33.7500	33.7500	32.6000	33.3500	-1.622%	17,623,182	-86.927%
2020-06-19	35.3500	36.0500	33.7000	33.9000	-2.865%	52,794,208	-87.139%
2020-06-18	34.4000	35.9000	34.0000	34.9000	-0.428%	19,744,543	-87.507%
2020-06-17	36.6000	36.6000	35.0500	35.0500	-3.310%	15,916,503	-87.561%
2020-06-16	35.8000	36.3500	34.5000	36.2500	+6.775%	23,837,570	-87.972%
2020-06-15	31.2000	34.2000	30.7500	33.9500	+4.301%	15,994,947	-87.158%
2020-06-12	32.5500	33.0250	31.4000	32.5500	+6.721%	9,044,479	-86.605%
2020-06-11	30.0500	31.8500	29.5000	30.5000	-8.546%	7,654,505	-85.705%
2020-06-10	33.7500	34.2000	32.0000	33.3500	-2.343%	14,087,264	-86.927%
2020-06-09	34.3500	34.8750	33.3005	34.1500	-5.139%	15,355,280	-87.233%
2020-06-08	35.5500	36.8000	35.5000	36.0000	+4.651%	17,610,515	-87.889%
2020-06-05	34.4000	36.1500	33.8000	34.4000	+7.165%	19,767,108	-87.326%
2020-06-04	31.5000	32.3500	30.5750	32.1000	+1.102%	9,315,231	-86.417%
2020-06-03	29.3000	32.1500	29.3000	31.7500	+10.243%	12,975,463	-86.268%
2020-06-02	28.7500	29.4250	28.6500	28.8000	-0.346%	12,411,908	-84.861%
2020-06-01	27.3000	29.0250	27.2250	28.9000	+5.474%	10,148,056	-84.913%
2020-05-29	27.3000	28.0000	26.8000	27.4000	-1.616%	16,443,436	-84.088%
2020-05-28	28.9500	29.1000	27.6500	27.8500	-2.962%	8,757,375	-84.345%
2020-05-27	30.7000	31.0500	28.1750	28.7000	-1.880%	15,825,195	-84.808%
2020-05-26	28.8500	29.5000	28.7000	29.2500	+7.339%	26,396,652	-85.094%
2020-05-22	26.5000	27.3500	26.0250	27.2500	+2.637%	22,588,492	-84.000%
2020-05-21	25.5000	27.0500	25.1500	26.5500	+3.711%	16,073,952	-83.578%
2020-05-20	25.1500	25.7500	23.1000	25.6000	+3.018%	12,016,391	-82.969%
2020-05-19	24.7500	25.5500	24.2000	24.8500	-0.201%	14,390,007	-82.455%
2020-05-18	23.8500	25.2880	23.6500	24.9000	+10.421%	24,897,694	-82.490%
2020-05-15	22.9500	23.1500	22.1000	22.5500	-3.219%	24,990,278	-80.665%

document.getElementById("tVZ2Hs").onerror = function(){this.style.display='none';}; .dark-mode .Syc8Z9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Syc8Z9{ color: #333333; background-color: white; border: 2px solid #333333; }VERVEREIT, Inc.stock NYSE

VER
VEREIT, Inc.
stock NYSE