Quantcast

VEREIT, Inc. Common Stock Historical Stock Prices

VER 
$7.19
*  
0.05
0.69%
Get VER Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading VER now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    VER Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.24 7.26 7.18 7.19 11,133,779
10/18/2018 7.24 7.26 7.18 7.19 11,148,670
10/17/2018 7.16 7.24 7.11 7.24 9,729,044
10/16/2018 7.07 7.2 6.98 7.17 14,234,410
10/15/2018 6.97 7.08 6.945 7.04 9,400,581
10/12/2018 6.98 7.005 6.895 6.97 14,137,820
10/11/2018 7.02 7.04 6.88 6.92 17,932,580
10/10/2018 7.19 7.235 7 7.01 11,992,630
10/09/2018 7.16 7.27 7.145 7.24 11,018,620
10/08/2018 7 7.19 7 7.19 8,837,114
10/05/2018 7 7.08 6.975 6.99 10,930,580
10/04/2018 7.1 7.15 6.97 7 16,473,520
10/03/2018 7.2 7.22 7.08 7.15 15,618,810
10/02/2018 7.18 7.265 7.16 7.2 10,938,100
10/01/2018 7.27 7.3 7.16 7.16 13,941,190
09/28/2018 7.19 7.26 7.155 7.26 24,776,010
09/27/2018 7.19 7.24 7.115 7.18 8,460,509
09/26/2018 7.4 7.415 7.25 7.25 14,865,750
09/25/2018 7.4 7.42 7.34 7.38 8,730,917
09/24/2018 7.46 7.48 7.32 7.37 6,273,802
09/21/2018 7.46 7.5 7.42 7.47 8,293,767
09/20/2018 7.35 7.48 7.32 7.46 11,067,100
09/19/2018 7.54 7.57 7.325 7.35 6,845,230
09/18/2018 7.62 7.65 7.54 7.55 6,071,658
09/17/2018 7.61 7.66 7.58 7.61 7,229,319
09/14/2018 7.67 7.67 7.5 7.61 6,373,857
09/13/2018 7.65 7.745 7.59 7.68 9,159,494
09/12/2018 7.67 7.69 7.61 7.61 11,010,490
09/11/2018 7.66 7.72 7.64 7.66 7,532,328
09/10/2018 7.69 7.7473 7.66 7.68 5,042,295
09/07/2018 7.76 7.78 7.64 7.67 5,380,314
09/06/2018 7.85 7.88 7.79 7.81 4,445,999
09/05/2018 7.72 7.86 7.7 7.82 5,879,644
09/04/2018 7.83 7.87 7.72 7.74 8,571,370
08/31/2018 7.8 7.84 7.76 7.82 11,205,740
08/30/2018 7.9 7.905 7.78 7.78 5,019,436
08/29/2018 7.88 7.93 7.83 7.89 4,889,025
08/28/2018 7.8 7.89 7.765 7.88 5,074,005
08/27/2018 7.83 7.85 7.745 7.79 8,538,148
08/24/2018 7.79 7.85 7.74 7.83 4,101,633
08/23/2018 7.83 7.855 7.78 7.78 4,131,797
08/22/2018 7.93 7.959 7.82 7.84 11,323,450
08/21/2018 7.95 7.98 7.905 7.93 8,292,878
08/20/2018 7.97 8 7.91 7.94 7,590,189
08/17/2018 7.92 7.96 7.87 7.96 8,779,448
08/16/2018 7.87 7.97 7.85 7.94 9,194,178
08/15/2018 7.64 7.87 7.63 7.87 16,836,540
08/14/2018 7.58 7.7 7.51 7.66 6,458,895
08/13/2018 7.56 7.62 7.52 7.56 6,387,086
08/10/2018 7.61 7.65 7.54 7.55 8,766,642
08/09/2018 7.66 7.73 7.62 7.65 6,497,007
08/08/2018 7.71 7.71 7.63 7.65 6,851,923
08/07/2018 7.69 7.72 7.62 7.71 9,712,919
08/06/2018 7.7 7.705 7.63 7.69 11,033,780
08/03/2018 7.48 7.73 7.45 7.69 8,515,609
08/02/2018 7.63 7.71 7.6 7.71 6,894,731
08/01/2018 7.59 7.67 7.5 7.65 5,288,734
07/31/2018 7.54 7.68 7.48 7.63 6,651,222
07/30/2018 7.47 7.51 7.41 7.5 7,113,030
07/27/2018 7.54 7.55 7.41 7.45 4,885,528
07/26/2018 7.51 7.565 7.5 7.53 5,913,566
07/25/2018 7.43 7.535 7.43 7.51 5,114,512
07/24/2018 7.47 7.48 7.43 7.46 6,644,833
07/23/2018 7.37 7.48 7.3652 7.45 15,777,110
07/20/2018 7.52 7.53 7.38 7.39 7,455,476
07/19/2018 7.41 7.51 7.385 7.5 13,961,070
07/18/2018 7.46 7.48 7.37 7.42 6,852,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VER

Research Brokers before you trade

Want to trade FX?

Smart Portfolio